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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,209 | 1,214 | 1,196 | 1,206 | ±0 | ±0% | 99,100 |
2023/09/25 | 1,196 | 1,207 | 1,191 | 1,206 | +10 | +0.8% | 81,400 |
2023/09/22 | 1,195 | 1,202 | 1,183 | 1,196 | +2 | +0.2% | 74,900 |
2023/09/21 | 1,214 | 1,220 | 1,194 | 1,194 | -20 | -1.6% | 96,600 |
2023/09/20 | 1,211 | 1,222 | 1,201 | 1,214 | -4 | -0.3% | 100,600 |
2023/09/19 | 1,180 | 1,218 | 1,180 | 1,218 | +44 | +3.7% | 194,600 |
2023/09/15 | 1,170 | 1,178 | 1,162 | 1,174 | +9 | +0.8% | 137,300 |
2023/09/14 | 1,158 | 1,165 | 1,155 | 1,165 | +12 | +1% | 86,700 |
2023/09/13 | 1,144 | 1,154 | 1,137 | 1,153 | +16 | +1.4% | 91,400 |
2023/09/12 | 1,117 | 1,140 | 1,117 | 1,137 | +20 | +1.8% | 68,800 |
2023/09/11 | 1,112 | 1,121 | 1,108 | 1,117 | -1 | -0.1% | 81,800 |
2023/09/08 | 1,130 | 1,135 | 1,117 | 1,118 | -12 | -1.1% | 172,300 |
2023/09/07 | 1,130 | 1,144 | 1,129 | 1,130 | -8 | -0.7% | 163,400 |
2023/09/06 | 1,144 | 1,145 | 1,127 | 1,138 | -13 | -1.1% | 199,000 |
2023/09/05 | 1,142 | 1,151 | 1,138 | 1,151 | +8 | +0.7% | 103,000 |
2023/09/04 | 1,143 | 1,144 | 1,132 | 1,143 | +2 | +0.2% | 114,100 |
2023/09/01 | 1,140 | 1,142 | 1,124 | 1,141 | -2 | -0.2% | 164,100 |
2023/08/31 | 1,137 | 1,154 | 1,137 | 1,143 | +8 | +0.7% | 154,800 |
2023/08/30 | 1,112 | 1,135 | 1,101 | 1,135 | +20 | +1.8% | 162,000 |
2023/08/29 | 1,122 | 1,129 | 1,113 | 1,115 | -3 | -0.3% | 58,700 |
2023/08/28 | 1,120 | 1,124 | 1,106 | 1,118 | -3 | -0.3% | 98,300 |
2023/08/25 | 1,116 | 1,134 | 1,111 | 1,121 | +6 | +0.5% | 93,400 |
2023/08/24 | 1,099 | 1,118 | 1,094 | 1,115 | +17 | +1.5% | 85,500 |
2023/08/23 | 1,095 | 1,098 | 1,092 | 1,098 | +2 | +0.2% | 34,800 |
2023/08/22 | 1,095 | 1,098 | 1,088 | 1,096 | +6 | +0.6% | 31,100 |
2023/08/21 | 1,075 | 1,094 | 1,075 | 1,090 | +19 | +1.8% | 38,300 |
2023/08/18 | 1,057 | 1,073 | 1,055 | 1,071 | +12 | +1.1% | 47,300 |
2023/08/17 | 1,070 | 1,070 | 1,055 | 1,059 | -12 | -1.1% | 42,100 |
2023/08/16 | 1,070 | 1,099 | 1,067 | 1,071 | ±0 | ±0% | 91,700 |
2023/08/15 | 1,060 | 1,075 | 1,031 | 1,071 | -47 | -4.2% | 178,800 |
2023/08/14 | 1,115 | 1,128 | 1,113 | 1,118 | +6 | +0.5% | 136,200 |
2023/08/10 | 1,100 | 1,112 | 1,091 | 1,112 | +2 | +0.2% | 54,600 |
2023/08/09 | 1,083 | 1,111 | 1,079 | 1,110 | +25 | +2.3% | 86,300 |
2023/08/08 | 1,070 | 1,085 | 1,066 | 1,085 | +18 | +1.7% | 30,000 |
2023/08/07 | 1,062 | 1,068 | 1,057 | 1,067 | +3 | +0.3% | 31,300 |
2023/08/04 | 1,062 | 1,064 | 1,060 | 1,064 | +2 | +0.2% | 21,100 |
2023/08/03 | 1,062 | 1,064 | 1,056 | 1,062 | -4 | -0.4% | 50,800 |
2023/08/02 | 1,078 | 1,079 | 1,065 | 1,066 | -15 | -1.4% | 48,900 |
2023/08/01 | 1,080 | 1,084 | 1,078 | 1,081 | ±0 | ±0% | 27,100 |
2023/07/31 | 1,084 | 1,092 | 1,078 | 1,081 | +10 | +0.9% | 61,400 |
2023/07/28 | 1,072 | 1,082 | 1,066 | 1,071 | -3 | -0.3% | 62,000 |
2023/07/27 | 1,078 | 1,078 | 1,069 | 1,074 | -5 | -0.5% | 34,100 |
2023/07/26 | 1,076 | 1,080 | 1,067 | 1,079 | +9 | +0.8% | 44,100 |
2023/07/25 | 1,071 | 1,078 | 1,070 | 1,070 | -1 | -0.1% | 36,600 |
2023/07/24 | 1,070 | 1,076 | 1,066 | 1,071 | +14 | +1.3% | 34,800 |
2023/07/21 | 1,055 | 1,059 | 1,052 | 1,057 | +2 | +0.2% | 43,200 |
2023/07/20 | 1,040 | 1,060 | 1,040 | 1,055 | +16 | +1.5% | 58,900 |
2023/07/19 | 1,030 | 1,039 | 1,030 | 1,039 | +10 | +1% | 36,500 |
2023/07/18 | 1,027 | 1,029 | 1,024 | 1,029 | +1 | +0.1% | 30,400 |
2023/07/14 | 1,038 | 1,042 | 1,028 | 1,028 | -9 | -0.9% | 33,500 |
151~
200
件表示中 / 752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 | 114,400円 | +1.2% | +128.4% | 1.49% | 10.05倍 | 2.02倍 |
|
国内外で水産練り製品や総菜など食品製造販売、食品の仕入れ販売手がける。利益は下期偏重 |
モロゾフ | 419,500円 | +1.3% | -13.8% | 1.86% | 21.50倍 | 1.47倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
ブルドック | 201,300円 | +5.2% | -55.4% | 1.74% | 538.24倍 | 1.27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 |
ファーマフーズ | 87,300円 | -6.5% | -18.1% | 2.29% | 13.61倍 | 2.66倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
STIフードH | 413,500円 | +7.0% | +3.0% | 2.18% | 15.32倍 | 3.29倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
市場注目の銘柄
チャート関連のコラム