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 |
|---|---|---|---|---|---|---|---|
| 2021/08/13 | 1,255 | 1,314 | 1,255 | 1,291 | +44 | +3.5% | 153,300 |
| 2021/08/12 | 1,236 | 1,249 | 1,227 | 1,247 | +12 | +1% | 78,100 |
| 2021/08/11 | 1,255 | 1,260 | 1,231 | 1,235 | -20 | -1.6% | 71,400 |
| 2021/08/10 | 1,235 | 1,259 | 1,235 | 1,255 | +17 | +1.4% | 62,500 |
| 2021/08/06 | 1,255 | 1,264 | 1,234 | 1,238 | -16 | -1.3% | 97,800 |
| 2021/08/05 | 1,257 | 1,275 | 1,250 | 1,254 | -2 | -0.2% | 89,500 |
| 2021/08/04 | 1,274 | 1,276 | 1,254 | 1,256 | -18 | -1.4% | 59,300 |
| 2021/08/03 | 1,290 | 1,295 | 1,271 | 1,274 | -19 | -1.5% | 54,200 |
| 2021/08/02 | 1,270 | 1,294 | 1,255 | 1,293 | +23 | +1.8% | 97,900 |
| 2021/07/30 | 1,290 | 1,304 | 1,268 | 1,270 | -36 | -2.8% | 100,100 |
| 2021/07/29 | 1,302 | 1,308 | 1,295 | 1,306 | +1 | +0.1% | 70,900 |
| 2021/07/28 | 1,308 | 1,313 | 1,292 | 1,305 | -8 | -0.6% | 60,500 |
| 2021/07/27 | 1,311 | 1,318 | 1,310 | 1,313 | -1 | -0.1% | 29,500 |
| 2021/07/26 | 1,350 | 1,350 | 1,309 | 1,314 | -7 | -0.5% | 53,000 |
| 2021/07/21 | 1,323 | 1,339 | 1,314 | 1,321 | +8 | +0.6% | 40,400 |
| 2021/07/20 | 1,330 | 1,332 | 1,313 | 1,313 | -35 | -2.6% | 62,300 |
| 2021/07/19 | 1,357 | 1,368 | 1,331 | 1,348 | -38 | -2.7% | 57,700 |
| 2021/07/16 | 1,380 | 1,395 | 1,364 | 1,386 | -9 | -0.6% | 62,000 |
| 2021/07/15 | 1,429 | 1,432 | 1,395 | 1,395 | -4 | -0.3% | 127,000 |
| 2021/07/14 | 1,367 | 1,408 | 1,361 | 1,399 | +42 | +3.1% | 173,500 |
| 2021/07/13 | 1,333 | 1,366 | 1,332 | 1,357 | +26 | +2% | 131,100 |
| 2021/07/12 | 1,322 | 1,345 | 1,318 | 1,331 | +23 | +1.8% | 95,300 |
| 2021/07/09 | 1,300 | 1,315 | 1,288 | 1,308 | +3 | +0.2% | 126,800 |
| 2021/07/08 | 1,306 | 1,326 | 1,305 | 1,305 | -14 | -1.1% | 96,500 |
| 2021/07/07 | 1,332 | 1,336 | 1,314 | 1,319 | -26 | -1.9% | 100,500 |
| 2021/07/06 | 1,356 | 1,358 | 1,341 | 1,345 | -10 | -0.7% | 82,800 |
| 2021/07/05 | 1,375 | 1,376 | 1,353 | 1,355 | -26 | -1.9% | 95,500 |
| 2021/07/02 | 1,361 | 1,387 | 1,356 | 1,381 | +20 | +1.5% | 101,400 |
| 2021/07/01 | 1,385 | 1,385 | 1,356 | 1,361 | -20 | -1.4% | 133,700 |
| 2021/06/30 | 1,413 | 1,413 | 1,381 | 1,381 | -23 | -1.6% | 87,900 |
| 2021/06/29 | 1,411 | 1,417 | 1,393 | 1,404 | -14 | -1% | 72,600 |
| 2021/06/28 | 1,420 | 1,423 | 1,402 | 1,418 | -2 | -0.1% | 65,200 |
| 2021/06/25 | 1,387 | 1,429 | 1,383 | 1,420 | +38 | +2.7% | 158,400 |
| 2021/06/24 | 1,400 | 1,400 | 1,380 | 1,382 | -25 | -1.8% | 89,800 |
| 2021/06/23 | 1,411 | 1,419 | 1,394 | 1,407 | -4 | -0.3% | 86,100 |
| 2021/06/22 | 1,419 | 1,437 | 1,409 | 1,411 | +14 | +1% | 108,100 |
| 2021/06/21 | 1,413 | 1,419 | 1,374 | 1,397 | -38 | -2.6% | 255,100 |
| 2021/06/18 | 1,470 | 1,471 | 1,431 | 1,435 | -49 | -3.3% | 193,100 |
| 2021/06/17 | 1,480 | 1,493 | 1,475 | 1,484 | -5 | -0.3% | 82,000 |
| 2021/06/16 | 1,479 | 1,508 | 1,475 | 1,489 | +7 | +0.5% | 142,500 |
| 2021/06/15 | 1,458 | 1,494 | 1,444 | 1,482 | +10 | +0.7% | 153,500 |
| 2021/06/14 | 1,489 | 1,492 | 1,442 | 1,472 | -17 | -1.1% | 253,500 |
| 2021/06/11 | 1,520 | 1,520 | 1,488 | 1,489 | +2 | +0.1% | 190,500 |
| 2021/06/10 | 1,500 | 1,513 | 1,485 | 1,487 | -11 | -0.7% | 155,300 |
| 2021/06/09 | 1,501 | 1,518 | 1,493 | 1,498 | -2 | -0.1% | 148,600 |
| 2021/06/08 | 1,509 | 1,510 | 1,490 | 1,500 | -9 | -0.6% | 174,900 |
| 2021/06/07 | 1,551 | 1,551 | 1,493 | 1,509 | -51 | -3.3% | 351,200 |
| 2021/06/04 | 1,598 | 1,598 | 1,542 | 1,560 | -38 | -2.4% | 252,300 |
| 2021/06/03 | 1,600 | 1,612 | 1,586 | 1,598 | -11 | -0.7% | 212,200 |
| 2021/06/02 | 1,610 | 1,615 | 1,581 | 1,609 | +7 | +0.4% | 201,700 |
951～
1000
件表示中 / 1032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 | 108,900円 | +6.2% | +6.2% | 2.16% | 8.29倍 | 1.20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 |
| ヨシムラフード | 107,800円 | +4.5% | -31.8% | 0.00% | 22.98倍 | 2.41倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| ブルドック | 182,400円 | +6.0% | +15.7% | 2.47% | 11.91倍 | 1.12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 |
| エバラ食品 | 250,900円 | +0.9% | -43.2% | 1.79% | 35.03倍 | 0.72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 |
| ベースフード | 44,600円 | +14.3% | +111.4% | 0.00% | 95.09倍 | 23.36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 |
市場注目の銘柄
チャート関連のコラム
