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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,010 | 1,020 | 1,004 | 1,020 | +12 | +1.2% | 42,600 |
| 2022/07/29 | 1,010 | 1,015 | 1,006 | 1,008 | -8 | -0.8% | 39,800 |
| 2022/07/28 | 997 | 1,022 | 997 | 1,016 | +19 | +1.9% | 90,900 |
| 2022/07/27 | 1,012 | 1,014 | 996 | 997 | -15 | -1.5% | 42,900 |
| 2022/07/26 | 1,008 | 1,012 | 1,002 | 1,012 | +14 | +1.4% | 42,500 |
| 2022/07/25 | 1,003 | 1,006 | 994 | 998 | -5 | -0.5% | 31,900 |
| 2022/07/22 | 1,001 | 1,006 | 994 | 1,003 | -2 | -0.2% | 47,400 |
| 2022/07/21 | 993 | 1,006 | 993 | 1,005 | +13 | +1.3% | 49,100 |
| 2022/07/20 | 990 | 994 | 986 | 992 | +7 | +0.7% | 37,000 |
| 2022/07/19 | 990 | 995 | 982 | 985 | -15 | -1.5% | 49,800 |
| 2022/07/15 | 1,000 | 1,004 | 989 | 1,000 | ±0 | ±0% | 34,600 |
| 2022/07/14 | 992 | 1,002 | 989 | 1,000 | +8 | +0.8% | 39,100 |
| 2022/07/13 | 990 | 995 | 983 | 992 | +7 | +0.7% | 30,400 |
| 2022/07/12 | 997 | 997 | 981 | 985 | -18 | -1.8% | 36,100 |
| 2022/07/11 | 993 | 1,003 | 992 | 1,003 | +16 | +1.6% | 45,500 |
| 2022/07/08 | 990 | 999 | 985 | 987 | -8 | -0.8% | 49,000 |
| 2022/07/07 | 985 | 996 | 983 | 995 | +8 | +0.8% | 27,100 |
| 2022/07/06 | 976 | 988 | 975 | 987 | +8 | +0.8% | 32,800 |
| 2022/07/05 | 980 | 985 | 974 | 979 | -9 | -0.9% | 46,600 |
| 2022/07/04 | 985 | 989 | 981 | 988 | +8 | +0.8% | 31,000 |
| 2022/07/01 | 995 | 995 | 974 | 980 | -4 | -0.4% | 51,100 |
| 2022/06/30 | 986 | 998 | 981 | 984 | +4 | +0.4% | 53,300 |
| 2022/06/29 | 980 | 992 | 974 | 980 | ±0 | ±0% | 89,000 |
| 2022/06/28 | 966 | 980 | 962 | 980 | +12 | +1.2% | 39,600 |
| 2022/06/27 | 971 | 973 | 962 | 968 | ±0 | ±0% | 34,500 |
| 2022/06/24 | 958 | 968 | 956 | 968 | +19 | +2% | 53,400 |
| 2022/06/23 | 926 | 949 | 926 | 949 | +24 | +2.6% | 49,700 |
| 2022/06/22 | 920 | 926 | 908 | 925 | +17 | +1.9% | 39,500 |
| 2022/06/21 | 900 | 914 | 899 | 908 | +9 | +1% | 66,200 |
| 2022/06/20 | 901 | 905 | 891 | 899 | +1 | +0.1% | 53,400 |
| 2022/06/17 | 908 | 908 | 892 | 898 | -14 | -1.5% | 134,800 |
| 2022/06/16 | 934 | 934 | 912 | 912 | -18 | -1.9% | 101,800 |
| 2022/06/15 | 941 | 945 | 930 | 930 | -16 | -1.7% | 84,400 |
| 2022/06/14 | 952 | 952 | 944 | 946 | -12 | -1.3% | 67,600 |
| 2022/06/13 | 955 | 962 | 952 | 958 | ±0 | ±0% | 58,100 |
| 2022/06/10 | 972 | 972 | 955 | 958 | -17 | -1.7% | 144,200 |
| 2022/06/09 | 987 | 990 | 975 | 975 | -19 | -1.9% | 100,800 |
| 2022/06/08 | 978 | 997 | 978 | 994 | +18 | +1.8% | 80,000 |
| 2022/06/07 | 990 | 994 | 973 | 976 | -10 | -1% | 84,000 |
| 2022/06/06 | 990 | 992 | 981 | 986 | -9 | -0.9% | 67,200 |
| 2022/06/03 | 984 | 995 | 982 | 995 | +16 | +1.6% | 57,900 |
| 2022/06/02 | 970 | 985 | 970 | 979 | +9 | +0.9% | 72,300 |
| 2022/06/01 | 977 | 979 | 963 | 970 | -12 | -1.2% | 138,900 |
| 2022/05/31 | 993 | 995 | 976 | 982 | -11 | -1.1% | 123,300 |
| 2022/05/30 | 1,005 | 1,014 | 993 | 993 | -8 | -0.8% | 98,900 |
| 2022/05/27 | 1,003 | 1,003 | 993 | 1,001 | +4 | +0.4% | 37,500 |
| 2022/05/26 | 998 | 1,006 | 995 | 997 | +7 | +0.7% | 38,900 |
| 2022/05/25 | 995 | 999 | 990 | 990 | -5 | -0.5% | 45,300 |
| 2022/05/24 | 1,023 | 1,023 | 995 | 995 | -23 | -2.3% | 60,700 |
| 2022/05/23 | 1,002 | 1,029 | 1,002 | 1,018 | +18 | +1.8% | 60,200 |
751～
800
件表示中 / 1068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 | 113,900円 | +6.2% | +6.2% | 2.06% | 8.67倍 | 1.25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 |
| 六甲バタ | 125,100円 | +1.3% | -54.0% | 1.60% | 40.62倍 | 0.79倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| シマダヤ | 176,300円 | +5.5% | +7.3% | 2.95% | 10.43倍 | 1.48倍 |
|
麺専業。業務用冷凍麺で国内２位。ＰＣ周辺機器の現バッファローから２４年スピンオフ上場 |
| ベースフード | 46,900円 | +14.3% | +111.4% | 0.00% | 100.00倍 | 24.14倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
| エバラ食品 | 259,100円 | +0.9% | -43.2% | 1.74% | 36.21倍 | 0.74倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
市場注目の銘柄
チャート関連のコラム
