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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 1,175 | 1,194 | 1,158 | 1,194 | +45 | +3.9% | 94,400 |
| 2024/08/09 | 1,176 | 1,187 | 1,139 | 1,149 | +3 | +0.3% | 66,500 |
| 2024/08/08 | 1,120 | 1,165 | 1,120 | 1,146 | +6 | +0.5% | 55,800 |
| 2024/08/07 | 1,120 | 1,153 | 1,110 | 1,140 | +14 | +1.2% | 73,000 |
| 2024/08/06 | 1,114 | 1,144 | 1,104 | 1,126 | +63 | +5.9% | 77,600 |
| 2024/08/05 | 1,150 | 1,158 | 1,040 | 1,063 | -99 | -8.5% | 144,700 |
| 2024/08/02 | 1,203 | 1,205 | 1,162 | 1,162 | -54 | -4.4% | 101,700 |
| 2024/08/01 | 1,240 | 1,240 | 1,211 | 1,216 | -26 | -2.1% | 40,500 |
| 2024/07/31 | 1,224 | 1,246 | 1,224 | 1,242 | +17 | +1.4% | 38,500 |
| 2024/07/30 | 1,237 | 1,238 | 1,225 | 1,225 | -20 | -1.6% | 26,000 |
| 2024/07/29 | 1,230 | 1,247 | 1,230 | 1,245 | +20 | +1.6% | 25,100 |
| 2024/07/26 | 1,245 | 1,250 | 1,225 | 1,225 | -8 | -0.6% | 38,900 |
| 2024/07/25 | 1,232 | 1,247 | 1,224 | 1,233 | -7 | -0.6% | 38,200 |
| 2024/07/24 | 1,265 | 1,269 | 1,240 | 1,240 | -27 | -2.1% | 36,500 |
| 2024/07/23 | 1,260 | 1,272 | 1,259 | 1,267 | +7 | +0.6% | 22,800 |
| 2024/07/22 | 1,263 | 1,272 | 1,260 | 1,260 | -2 | -0.2% | 25,000 |
| 2024/07/19 | 1,261 | 1,271 | 1,258 | 1,262 | -7 | -0.6% | 24,000 |
| 2024/07/18 | 1,263 | 1,284 | 1,253 | 1,269 | -1 | -0.1% | 30,600 |
| 2024/07/17 | 1,260 | 1,274 | 1,255 | 1,270 | +5 | +0.4% | 25,200 |
| 2024/07/16 | 1,270 | 1,283 | 1,265 | 1,265 | +12 | +1% | 41,800 |
| 2024/07/12 | 1,242 | 1,262 | 1,242 | 1,253 | +8 | +0.6% | 20,100 |
| 2024/07/11 | 1,259 | 1,259 | 1,245 | 1,245 | -2 | -0.2% | 30,200 |
| 2024/07/10 | 1,246 | 1,253 | 1,242 | 1,247 | +1 | +0.1% | 34,200 |
| 2024/07/09 | 1,249 | 1,265 | 1,245 | 1,246 | -3 | -0.2% | 27,800 |
| 2024/07/08 | 1,260 | 1,262 | 1,248 | 1,249 | -8 | -0.6% | 30,900 |
| 2024/07/05 | 1,275 | 1,275 | 1,251 | 1,257 | -11 | -0.9% | 35,000 |
| 2024/07/04 | 1,265 | 1,275 | 1,260 | 1,268 | +5 | +0.4% | 25,500 |
| 2024/07/03 | 1,270 | 1,276 | 1,257 | 1,263 | -7 | -0.6% | 29,300 |
| 2024/07/02 | 1,261 | 1,279 | 1,261 | 1,270 | +3 | +0.2% | 38,900 |
| 2024/07/01 | 1,277 | 1,278 | 1,261 | 1,267 | +6 | +0.5% | 27,100 |
| 2024/06/28 | 1,295 | 1,295 | 1,259 | 1,261 | -26 | -2% | 40,600 |
| 2024/06/27 | 1,288 | 1,297 | 1,282 | 1,287 | -2 | -0.2% | 32,700 |
| 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 |
251～
300
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 | 113,700円 | +6.2% | +6.2% | 2.07% | 8.66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 | 125,500円 | +1.3% | -54.0% | 1.59% | 40.74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 | 47,100円 | +14.3% | +111.4% | 0.00% | 100.42倍 | 24.24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 | 259,000円 | +0.9% | -43.2% | 1.74% | 36.20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 | 95,700円 | +8.9% | +7.8% | 4.60% | 22.07倍 | 0.64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
