紀文食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 947 | 955 | 943 | 952 | +6 | +0.6% | 47,800 |
| 2023/01/24 | 943 | 946 | 939 | 946 | +6 | +0.6% | 27,400 |
| 2023/01/23 | 942 | 944 | 937 | 940 | -1 | -0.1% | 26,800 |
| 2023/01/20 | 937 | 942 | 936 | 941 | +4 | +0.4% | 12,600 |
| 2023/01/19 | 939 | 942 | 936 | 937 | -2 | -0.2% | 18,600 |
| 2023/01/18 | 937 | 941 | 933 | 939 | +2 | +0.2% | 18,700 |
| 2023/01/17 | 933 | 940 | 933 | 937 | ±0 | ±0% | 17,300 |
| 2023/01/16 | 935 | 941 | 934 | 937 | -1 | -0.1% | 22,800 |
| 2023/01/13 | 937 | 942 | 936 | 938 | +1 | +0.1% | 27,100 |
| 2023/01/12 | 932 | 938 | 932 | 937 | -2 | -0.2% | 25,100 |
| 2023/01/11 | 930 | 940 | 930 | 939 | +9 | +1% | 21,800 |
| 2023/01/10 | 932 | 938 | 928 | 930 | -2 | -0.2% | 23,900 |
| 2023/01/06 | 925 | 933 | 924 | 932 | +2 | +0.2% | 25,500 |
| 2023/01/05 | 933 | 933 | 926 | 930 | +1 | +0.1% | 18,700 |
| 2023/01/04 | 952 | 953 | 929 | 929 | -22 | -2.3% | 53,400 |
| 2022/12/30 | 948 | 954 | 943 | 951 | +9 | +1% | 30,000 |
| 2022/12/29 | 935 | 943 | 927 | 942 | +1 | +0.1% | 40,500 |
| 2022/12/28 | 940 | 942 | 934 | 941 | -3 | -0.3% | 55,800 |
| 2022/12/27 | 940 | 946 | 938 | 944 | +4 | +0.4% | 43,100 |
| 2022/12/26 | 948 | 948 | 936 | 940 | -1 | -0.1% | 41,000 |
| 2022/12/23 | 946 | 952 | 937 | 941 | -9 | -0.9% | 47,100 |
| 2022/12/22 | 949 | 953 | 945 | 950 | +1 | +0.1% | 43,800 |
| 2022/12/21 | 946 | 954 | 942 | 949 | -1 | -0.1% | 55,000 |
| 2022/12/20 | 959 | 968 | 943 | 950 | -9 | -0.9% | 86,700 |
| 2022/12/19 | 956 | 961 | 954 | 959 | +2 | +0.2% | 36,200 |
| 2022/12/16 | 960 | 960 | 951 | 957 | -4 | -0.4% | 52,700 |
| 2022/12/15 | 963 | 965 | 959 | 961 | -3 | -0.3% | 44,800 |
| 2022/12/14 | 949 | 964 | 947 | 964 | +15 | +1.6% | 62,700 |
| 2022/12/13 | 947 | 953 | 947 | 949 | +2 | +0.2% | 32,300 |
| 2022/12/12 | 957 | 957 | 947 | 947 | -10 | -1% | 18,900 |
| 2022/12/09 | 957 | 964 | 951 | 957 | +6 | +0.6% | 60,700 |
| 2022/12/08 | 951 | 952 | 941 | 951 | +4 | +0.4% | 50,200 |
| 2022/12/07 | 933 | 950 | 931 | 947 | +12 | +1.3% | 35,000 |
| 2022/12/06 | 940 | 940 | 934 | 935 | -6 | -0.6% | 24,400 |
| 2022/12/05 | 935 | 941 | 934 | 941 | +4 | +0.4% | 21,600 |
| 2022/12/02 | 945 | 945 | 933 | 937 | -10 | -1.1% | 29,900 |
| 2022/12/01 | 943 | 947 | 938 | 947 | +4 | +0.4% | 35,500 |
| 2022/11/30 | 947 | 952 | 943 | 943 | -1 | -0.1% | 25,800 |
| 2022/11/29 | 940 | 949 | 936 | 944 | -5 | -0.5% | 29,200 |
| 2022/11/28 | 960 | 960 | 945 | 949 | -10 | -1% | 25,500 |
| 2022/11/25 | 958 | 965 | 958 | 959 | +4 | +0.4% | 49,600 |
| 2022/11/24 | 947 | 958 | 947 | 955 | +14 | +1.5% | 59,400 |
| 2022/11/22 | 935 | 941 | 934 | 941 | +6 | +0.6% | 50,600 |
| 2022/11/21 | 942 | 946 | 925 | 935 | -5 | -0.5% | 36,300 |
| 2022/11/18 | 927 | 943 | 925 | 940 | +20 | +2.2% | 55,900 |
| 2022/11/17 | 914 | 925 | 909 | 920 | +7 | +0.8% | 36,100 |
| 2022/11/16 | 951 | 951 | 913 | 913 | -39 | -4.1% | 64,100 |
| 2022/11/15 | 911 | 959 | 906 | 952 | +39 | +4.3% | 232,100 |
| 2022/11/14 | 917 | 920 | 911 | 913 | -5 | -0.5% | 44,900 |
| 2022/11/11 | 914 | 926 | 912 | 918 | +13 | +1.4% | 102,700 |
451～
500
件表示中 / 886件
類似銘柄と比較する
現在ご覧いただいている「紀文食品」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 紀文食品 | 112,100円 | +4.0% | -4.2% | 1.78% | 8.96倍 | 1.37倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| フジ日本 | 100,300円 | +7.0% | -6.3% | 3.19% | 11.23倍 | 1.10倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| やまみ | 386,000円 | +10.5% | +13.1% | 1.87% | 16.49倍 | 2.83倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| ブルドック | 182,400円 | +3.9% | +3.9% | 1.92% | 49.67倍 | 1.15倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| イートアンドＨ | 212,600円 | +8.9% | +19.9% | 0.73% | 17.23倍 | 2.22倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
市場注目の銘柄
チャート関連のコラム
