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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,263 | 1,271 | 1,232 | 1,246 | -13 | -1% | 62,200 |
| 2024/03/15 | 1,247 | 1,266 | 1,231 | 1,259 | +6 | +0.5% | 91,600 |
| 2024/03/14 | 1,270 | 1,273 | 1,244 | 1,253 | -21 | -1.6% | 61,900 |
| 2024/03/13 | 1,263 | 1,285 | 1,261 | 1,274 | +11 | +0.9% | 91,800 |
| 2024/03/12 | 1,245 | 1,264 | 1,235 | 1,263 | +24 | +1.9% | 63,600 |
| 2024/03/11 | 1,240 | 1,246 | 1,226 | 1,239 | -6 | -0.5% | 47,000 |
| 2024/03/08 | 1,234 | 1,253 | 1,234 | 1,245 | +6 | +0.5% | 66,700 |
| 2024/03/07 | 1,262 | 1,262 | 1,238 | 1,239 | -23 | -1.8% | 81,200 |
| 2024/03/06 | 1,247 | 1,277 | 1,243 | 1,262 | +20 | +1.6% | 88,400 |
| 2024/03/05 | 1,247 | 1,248 | 1,230 | 1,242 | -5 | -0.4% | 54,900 |
| 2024/03/04 | 1,254 | 1,258 | 1,239 | 1,247 | -7 | -0.6% | 54,600 |
| 2024/03/01 | 1,260 | 1,267 | 1,246 | 1,254 | ±0 | ±0% | 74,900 |
| 2024/02/29 | 1,244 | 1,259 | 1,241 | 1,254 | +8 | +0.6% | 73,700 |
| 2024/02/28 | 1,203 | 1,251 | 1,197 | 1,246 | +46 | +3.8% | 152,700 |
| 2024/02/27 | 1,190 | 1,202 | 1,178 | 1,200 | +22 | +1.9% | 79,600 |
| 2024/02/26 | 1,200 | 1,207 | 1,178 | 1,178 | -22 | -1.8% | 57,000 |
| 2024/02/22 | 1,187 | 1,205 | 1,170 | 1,200 | +13 | +1.1% | 76,400 |
| 2024/02/21 | 1,175 | 1,205 | 1,172 | 1,187 | +15 | +1.3% | 83,600 |
| 2024/02/20 | 1,189 | 1,201 | 1,172 | 1,172 | -19 | -1.6% | 62,200 |
| 2024/02/19 | 1,187 | 1,194 | 1,176 | 1,191 | +2 | +0.2% | 47,000 |
| 2024/02/16 | 1,188 | 1,192 | 1,162 | 1,189 | -3 | -0.3% | 115,200 |
| 2024/02/15 | 1,234 | 1,235 | 1,185 | 1,192 | -26 | -2.1% | 183,800 |
| 2024/02/14 | 1,195 | 1,226 | 1,195 | 1,218 | +24 | +2% | 166,100 |
| 2024/02/13 | 1,175 | 1,199 | 1,168 | 1,194 | +25 | +2.1% | 87,400 |
| 2024/02/09 | 1,163 | 1,184 | 1,163 | 1,169 | -4 | -0.3% | 46,400 |
| 2024/02/08 | 1,169 | 1,173 | 1,155 | 1,173 | +1 | +0.1% | 53,300 |
| 2024/02/07 | 1,165 | 1,177 | 1,164 | 1,172 | +7 | +0.6% | 36,000 |
| 2024/02/06 | 1,172 | 1,172 | 1,163 | 1,165 | -13 | -1.1% | 27,900 |
| 2024/02/05 | 1,168 | 1,178 | 1,165 | 1,178 | +11 | +0.9% | 28,400 |
| 2024/02/02 | 1,195 | 1,195 | 1,167 | 1,167 | -23 | -1.9% | 39,700 |
| 2024/02/01 | 1,194 | 1,195 | 1,184 | 1,190 | -4 | -0.3% | 27,800 |
| 2024/01/31 | 1,194 | 1,203 | 1,188 | 1,194 | -3 | -0.3% | 32,700 |
| 2024/01/30 | 1,200 | 1,200 | 1,194 | 1,197 | -7 | -0.6% | 17,300 |
| 2024/01/29 | 1,180 | 1,204 | 1,180 | 1,204 | +26 | +2.2% | 40,000 |
| 2024/01/26 | 1,177 | 1,184 | 1,176 | 1,178 | -4 | -0.3% | 29,000 |
| 2024/01/25 | 1,168 | 1,183 | 1,166 | 1,182 | +22 | +1.9% | 23,400 |
| 2024/01/24 | 1,172 | 1,176 | 1,159 | 1,160 | -14 | -1.2% | 40,300 |
| 2024/01/23 | 1,175 | 1,184 | 1,172 | 1,174 | +1 | +0.1% | 28,900 |
| 2024/01/22 | 1,177 | 1,179 | 1,170 | 1,173 | -4 | -0.3% | 39,500 |
| 2024/01/19 | 1,189 | 1,193 | 1,176 | 1,177 | -12 | -1% | 29,200 |
| 2024/01/18 | 1,175 | 1,190 | 1,171 | 1,189 | +12 | +1% | 33,500 |
| 2024/01/17 | 1,181 | 1,190 | 1,177 | 1,177 | -4 | -0.3% | 38,300 |
| 2024/01/16 | 1,198 | 1,199 | 1,181 | 1,181 | -21 | -1.7% | 32,800 |
| 2024/01/15 | 1,184 | 1,202 | 1,184 | 1,202 | +18 | +1.5% | 46,400 |
| 2024/01/12 | 1,189 | 1,196 | 1,182 | 1,184 | -4 | -0.3% | 49,900 |
| 2024/01/11 | 1,214 | 1,215 | 1,188 | 1,188 | -25 | -2.1% | 69,800 |
| 2024/01/10 | 1,226 | 1,227 | 1,206 | 1,213 | -13 | -1.1% | 40,800 |
| 2024/01/09 | 1,218 | 1,231 | 1,218 | 1,226 | +1 | +0.1% | 48,400 |
| 2024/01/05 | 1,230 | 1,238 | 1,220 | 1,225 | -2 | -0.2% | 60,900 |
| 2024/01/04 | 1,218 | 1,231 | 1,216 | 1,227 | +9 | +0.7% | 62,500 |
351～
400
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 | 113,900円 | +6.2% | +6.2% | 2.06% | 8.67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 | 125,100円 | +1.3% | -54.0% | 1.60% | 40.61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 | 46,900円 | +14.3% | +111.4% | 0.00% | 100.00倍 | 24.14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 | 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
