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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,081 | 1,085 | 1,075 | 1,079 | +1 | +0.1% | 17,700 |
| 2025/01/09 | 1,085 | 1,085 | 1,073 | 1,078 | -4 | -0.4% | 28,900 |
| 2025/01/08 | 1,087 | 1,093 | 1,081 | 1,082 | +1 | +0.1% | 28,700 |
| 2025/01/07 | 1,075 | 1,084 | 1,069 | 1,081 | +6 | +0.6% | 37,500 |
| 2025/01/06 | 1,086 | 1,086 | 1,075 | 1,075 | -2 | -0.2% | 33,800 |
| 2024/12/30 | 1,080 | 1,088 | 1,077 | 1,077 | -3 | -0.3% | 19,100 |
| 2024/12/27 | 1,066 | 1,080 | 1,065 | 1,080 | +15 | +1.4% | 31,300 |
| 2024/12/26 | 1,064 | 1,070 | 1,057 | 1,065 | +10 | +0.9% | 59,800 |
| 2024/12/25 | 1,049 | 1,055 | 1,045 | 1,055 | +14 | +1.3% | 55,100 |
| 2024/12/24 | 1,050 | 1,051 | 1,039 | 1,041 | -13 | -1.2% | 76,800 |
| 2024/12/23 | 1,061 | 1,066 | 1,049 | 1,054 | -7 | -0.7% | 36,900 |
| 2024/12/20 | 1,065 | 1,073 | 1,061 | 1,061 | +1 | +0.1% | 22,900 |
| 2024/12/19 | 1,050 | 1,063 | 1,048 | 1,060 | +1 | +0.1% | 35,900 |
| 2024/12/18 | 1,050 | 1,069 | 1,050 | 1,059 | +9 | +0.9% | 32,000 |
| 2024/12/17 | 1,065 | 1,066 | 1,047 | 1,050 | -15 | -1.4% | 82,300 |
| 2024/12/16 | 1,075 | 1,077 | 1,065 | 1,065 | -6 | -0.6% | 34,000 |
| 2024/12/13 | 1,071 | 1,078 | 1,070 | 1,071 | ±0 | ±0% | 25,900 |
| 2024/12/12 | 1,075 | 1,078 | 1,066 | 1,071 | +1 | +0.1% | 48,500 |
| 2024/12/11 | 1,084 | 1,084 | 1,068 | 1,070 | -10 | -0.9% | 55,500 |
| 2024/12/10 | 1,090 | 1,090 | 1,080 | 1,080 | -10 | -0.9% | 44,800 |
| 2024/12/09 | 1,093 | 1,095 | 1,090 | 1,090 | -1 | -0.1% | 31,000 |
| 2024/12/06 | 1,100 | 1,100 | 1,091 | 1,091 | -6 | -0.5% | 21,000 |
| 2024/12/05 | 1,102 | 1,105 | 1,097 | 1,097 | ±0 | ±0% | 22,000 |
| 2024/12/04 | 1,102 | 1,107 | 1,097 | 1,097 | -11 | -1% | 14,900 |
| 2024/12/03 | 1,098 | 1,110 | 1,098 | 1,108 | +8 | +0.7% | 14,100 |
| 2024/12/02 | 1,100 | 1,104 | 1,096 | 1,100 | -2 | -0.2% | 22,600 |
| 2024/11/29 | 1,111 | 1,114 | 1,101 | 1,102 | -9 | -0.8% | 19,700 |
| 2024/11/28 | 1,106 | 1,115 | 1,106 | 1,111 | +6 | +0.5% | 16,300 |
| 2024/11/27 | 1,120 | 1,120 | 1,103 | 1,105 | -14 | -1.3% | 20,900 |
| 2024/11/26 | 1,127 | 1,130 | 1,115 | 1,119 | -1 | -0.1% | 17,900 |
| 2024/11/25 | 1,121 | 1,126 | 1,120 | 1,120 | -1 | -0.1% | 21,600 |
| 2024/11/22 | 1,122 | 1,127 | 1,120 | 1,121 | -1 | -0.1% | 19,400 |
| 2024/11/21 | 1,118 | 1,128 | 1,118 | 1,122 | +7 | +0.6% | 23,400 |
| 2024/11/20 | 1,113 | 1,120 | 1,112 | 1,115 | +3 | +0.3% | 17,400 |
| 2024/11/19 | 1,110 | 1,114 | 1,108 | 1,112 | +7 | +0.6% | 17,400 |
| 2024/11/18 | 1,100 | 1,110 | 1,100 | 1,105 | +7 | +0.6% | 21,100 |
| 2024/11/15 | 1,100 | 1,110 | 1,097 | 1,098 | +3 | +0.3% | 30,300 |
| 2024/11/14 | 1,107 | 1,110 | 1,095 | 1,095 | -13 | -1.2% | 24,700 |
| 2024/11/13 | 1,104 | 1,115 | 1,102 | 1,108 | +10 | +0.9% | 34,200 |
| 2024/11/12 | 1,091 | 1,103 | 1,091 | 1,098 | +6 | +0.5% | 24,800 |
| 2024/11/11 | 1,100 | 1,103 | 1,088 | 1,092 | -12 | -1.1% | 25,000 |
| 2024/11/08 | 1,102 | 1,108 | 1,098 | 1,104 | ±0 | ±0% | 15,900 |
| 2024/11/07 | 1,105 | 1,108 | 1,098 | 1,104 | +8 | +0.7% | 21,000 |
| 2024/11/06 | 1,110 | 1,110 | 1,090 | 1,096 | +2 | +0.2% | 31,100 |
| 2024/11/05 | 1,100 | 1,108 | 1,090 | 1,094 | +4 | +0.4% | 30,800 |
| 2024/11/01 | 1,100 | 1,103 | 1,087 | 1,090 | -14 | -1.3% | 25,500 |
| 2024/10/31 | 1,095 | 1,110 | 1,095 | 1,104 | +8 | +0.7% | 25,300 |
| 2024/10/30 | 1,105 | 1,106 | 1,096 | 1,096 | -9 | -0.8% | 53,700 |
| 2024/10/29 | 1,104 | 1,107 | 1,099 | 1,105 | +1 | +0.1% | 28,200 |
| 2024/10/28 | 1,079 | 1,104 | 1,079 | 1,104 | +26 | +2.4% | 24,300 |
151～
200
件表示中 / 1067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 | 113,100円 | +6.2% | +6.2% | 2.08% | 8.61倍 | 1.24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 | 124,900円 | +1.3% | -54.0% | 1.60% | 40.55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 |
| ベースフード | 47,600円 | +14.3% | +111.4% | 0.00% | 101.49倍 | 24.50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 |
| 鳥越粉 | 94,700円 | +8.9% | +7.8% | 4.65% | 21.84倍 | 0.63倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
市場注目の銘柄
チャート関連のコラム
