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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,289 | 1,289 | 1,281 | 1,289 | +6 | +0.5% | 36,400 |
| 2024/06/25 | 1,276 | 1,296 | 1,276 | 1,283 | +7 | +0.5% | 54,600 |
| 2024/06/24 | 1,280 | 1,282 | 1,267 | 1,276 | -6 | -0.5% | 53,000 |
| 2024/06/21 | 1,277 | 1,289 | 1,277 | 1,282 | +7 | +0.5% | 54,000 |
| 2024/06/20 | 1,276 | 1,276 | 1,258 | 1,275 | -1 | -0.1% | 39,400 |
| 2024/06/19 | 1,275 | 1,285 | 1,273 | 1,276 | ±0 | ±0% | 26,800 |
| 2024/06/18 | 1,260 | 1,285 | 1,260 | 1,276 | +18 | +1.4% | 65,600 |
| 2024/06/17 | 1,245 | 1,262 | 1,234 | 1,258 | +14 | +1.1% | 64,200 |
| 2024/06/14 | 1,205 | 1,246 | 1,205 | 1,244 | +32 | +2.6% | 68,900 |
| 2024/06/13 | 1,216 | 1,226 | 1,205 | 1,212 | -8 | -0.7% | 47,600 |
| 2024/06/12 | 1,215 | 1,230 | 1,215 | 1,220 | +4 | +0.3% | 31,600 |
| 2024/06/11 | 1,229 | 1,235 | 1,213 | 1,216 | -15 | -1.2% | 43,700 |
| 2024/06/10 | 1,250 | 1,250 | 1,221 | 1,231 | -18 | -1.4% | 63,300 |
| 2024/06/07 | 1,234 | 1,257 | 1,234 | 1,249 | +19 | +1.5% | 55,600 |
| 2024/06/06 | 1,235 | 1,235 | 1,227 | 1,230 | -4 | -0.3% | 34,300 |
| 2024/06/05 | 1,210 | 1,234 | 1,210 | 1,234 | +24 | +2% | 53,300 |
| 2024/06/04 | 1,184 | 1,210 | 1,183 | 1,210 | +25 | +2.1% | 54,400 |
| 2024/06/03 | 1,186 | 1,192 | 1,182 | 1,185 | ±0 | ±0% | 26,900 |
| 2024/05/31 | 1,180 | 1,186 | 1,175 | 1,185 | +19 | +1.6% | 30,700 |
| 2024/05/30 | 1,160 | 1,166 | 1,150 | 1,166 | +5 | +0.4% | 23,600 |
| 2024/05/29 | 1,178 | 1,180 | 1,157 | 1,161 | -22 | -1.9% | 37,000 |
| 2024/05/28 | 1,188 | 1,189 | 1,176 | 1,183 | -2 | -0.2% | 37,400 |
| 2024/05/27 | 1,186 | 1,192 | 1,180 | 1,185 | -3 | -0.3% | 32,500 |
| 2024/05/24 | 1,183 | 1,195 | 1,168 | 1,188 | +9 | +0.8% | 44,400 |
| 2024/05/23 | 1,192 | 1,192 | 1,172 | 1,179 | -7 | -0.6% | 57,900 |
| 2024/05/22 | 1,166 | 1,200 | 1,164 | 1,186 | +22 | +1.9% | 107,800 |
| 2024/05/21 | 1,149 | 1,164 | 1,140 | 1,164 | +21 | +1.8% | 66,100 |
| 2024/05/20 | 1,153 | 1,160 | 1,136 | 1,143 | -6 | -0.5% | 55,700 |
| 2024/05/17 | 1,129 | 1,151 | 1,124 | 1,149 | +20 | +1.8% | 47,900 |
| 2024/05/16 | 1,116 | 1,132 | 1,110 | 1,129 | +13 | +1.2% | 74,200 |
| 2024/05/15 | 1,140 | 1,140 | 1,113 | 1,116 | -26 | -2.3% | 117,300 |
| 2024/05/14 | 1,155 | 1,158 | 1,135 | 1,142 | -2 | -0.2% | 55,100 |
| 2024/05/13 | 1,155 | 1,158 | 1,140 | 1,144 | -12 | -1% | 46,600 |
| 2024/05/10 | 1,166 | 1,169 | 1,155 | 1,156 | -10 | -0.9% | 33,900 |
| 2024/05/09 | 1,169 | 1,169 | 1,160 | 1,166 | -3 | -0.3% | 30,500 |
| 2024/05/08 | 1,164 | 1,171 | 1,163 | 1,169 | +8 | +0.7% | 46,800 |
| 2024/05/07 | 1,149 | 1,164 | 1,149 | 1,161 | +12 | +1% | 34,900 |
| 2024/05/02 | 1,151 | 1,154 | 1,145 | 1,149 | -2 | -0.2% | 22,700 |
| 2024/05/01 | 1,158 | 1,162 | 1,149 | 1,151 | -7 | -0.6% | 33,200 |
| 2024/04/30 | 1,147 | 1,160 | 1,146 | 1,158 | +11 | +1% | 41,300 |
| 2024/04/26 | 1,151 | 1,152 | 1,139 | 1,147 | -2 | -0.2% | 44,100 |
| 2024/04/25 | 1,167 | 1,167 | 1,148 | 1,149 | -16 | -1.4% | 61,400 |
| 2024/04/24 | 1,150 | 1,168 | 1,150 | 1,165 | +20 | +1.7% | 75,500 |
| 2024/04/23 | 1,149 | 1,151 | 1,142 | 1,145 | +2 | +0.2% | 42,600 |
| 2024/04/22 | 1,130 | 1,147 | 1,121 | 1,143 | +23 | +2.1% | 47,500 |
| 2024/04/19 | 1,122 | 1,132 | 1,112 | 1,120 | -8 | -0.7% | 93,100 |
| 2024/04/18 | 1,117 | 1,133 | 1,117 | 1,128 | +9 | +0.8% | 64,200 |
| 2024/04/17 | 1,120 | 1,125 | 1,113 | 1,119 | ±0 | ±0% | 67,200 |
| 2024/04/16 | 1,140 | 1,140 | 1,117 | 1,119 | -29 | -2.5% | 119,700 |
| 2024/04/15 | 1,143 | 1,148 | 1,126 | 1,148 | -2 | -0.2% | 101,800 |
101～
150
件表示中 / 885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 | 112,200円 | +4.0% | -4.2% | 1.78% | 8.97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 | 369,000円 | +10.5% | +13.1% | 1.95% | 15.76倍 | 2.70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 | 181,000円 | +3.9% | +3.9% | 1.93% | 49.29倍 | 1.14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 | 210,900円 | +8.9% | +19.9% | 0.73% | 17.09倍 | 2.20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
