シノブフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 889 | 889 | 868 | 868 | -30 | -3.3% | 6,400 |
| 2025/04/03 | 906 | 906 | 888 | 898 | -8 | -0.9% | 7,600 |
| 2025/04/02 | 906 | 909 | 906 | 906 | -1 | -0.1% | 2,500 |
| 2025/04/01 | 910 | 912 | 907 | 907 | +1 | +0.1% | 800 |
| 2025/03/31 | 918 | 927 | 906 | 906 | -11 | -1.2% | 8,500 |
| 2025/03/28 | 919 | 934 | 908 | 917 | -44 | -4.6% | 11,500 |
| 2025/03/27 | 966 | 966 | 954 | 961 | -9 | -0.9% | 10,200 |
| 2025/03/26 | 985 | 985 | 970 | 970 | -8 | -0.8% | 8,300 |
| 2025/03/25 | 997 | 997 | 978 | 978 | -16 | -1.6% | 9,800 |
| 2025/03/24 | 995 | 996 | 992 | 994 | -1 | -0.1% | 2,200 |
| 2025/03/21 | 991 | 1,001 | 989 | 995 | -1 | -0.1% | 6,000 |
| 2025/03/19 | 1,003 | 1,003 | 996 | 996 | -7 | -0.7% | 6,000 |
| 2025/03/18 | 1,018 | 1,030 | 981 | 1,003 | -11 | -1.1% | 13,900 |
| 2025/03/17 | 1,014 | 1,027 | 1,013 | 1,014 | ±0 | ±0% | 6,200 |
| 2025/03/14 | 1,018 | 1,028 | 1,010 | 1,014 | -4 | -0.4% | 7,300 |
| 2025/03/13 | 1,013 | 1,018 | 1,013 | 1,018 | +5 | +0.5% | 2,900 |
| 2025/03/12 | 1,001 | 1,013 | 1,001 | 1,013 | +12 | +1.2% | 5,000 |
| 2025/03/11 | 1,005 | 1,006 | 997 | 1,001 | -4 | -0.4% | 2,900 |
| 2025/03/10 | 992 | 1,005 | 992 | 1,005 | +12 | +1.2% | 5,000 |
| 2025/03/07 | 993 | 994 | 986 | 993 | ±0 | ±0% | 3,400 |
| 2025/03/06 | 987 | 1,008 | 987 | 993 | +9 | +0.9% | 9,000 |
| 2025/03/05 | 989 | 1,022 | 984 | 984 | -5 | -0.5% | 26,900 |
| 2025/03/04 | 984 | 989 | 981 | 989 | +5 | +0.5% | 9,000 |
| 2025/03/03 | 974 | 986 | 974 | 984 | +9 | +0.9% | 9,700 |
| 2025/02/28 | 969 | 975 | 962 | 975 | +1 | +0.1% | 5,300 |
| 2025/02/27 | 970 | 974 | 966 | 974 | +8 | +0.8% | 2,300 |
| 2025/02/26 | 971 | 971 | 965 | 966 | -6 | -0.6% | 2,900 |
| 2025/02/25 | 979 | 979 | 972 | 972 | -2 | -0.2% | 4,600 |
| 2025/02/21 | 965 | 978 | 962 | 974 | +5 | +0.5% | 3,900 |
| 2025/02/20 | 980 | 980 | 968 | 969 | -9 | -0.9% | 4,500 |
| 2025/02/19 | 975 | 980 | 968 | 978 | +3 | +0.3% | 10,700 |
| 2025/02/18 | 970 | 975 | 963 | 975 | +5 | +0.5% | 5,900 |
| 2025/02/17 | 948 | 970 | 948 | 970 | +27 | +2.9% | 9,300 |
| 2025/02/14 | 959 | 960 | 942 | 943 | -10 | -1% | 12,800 |
| 2025/02/13 | 944 | 953 | 940 | 953 | +9 | +1% | 5,700 |
| 2025/02/12 | 928 | 944 | 928 | 944 | +16 | +1.7% | 6,900 |
| 2025/02/10 | 935 | 944 | 927 | 928 | -3 | -0.3% | 13,900 |
| 2025/02/07 | 950 | 957 | 925 | 931 | -19 | -2% | 12,200 |
| 2025/02/06 | 949 | 950 | 949 | 950 | +5 | +0.5% | 1,100 |
| 2025/02/05 | 947 | 953 | 945 | 945 | -2 | -0.2% | 3,000 |
| 2025/02/04 | 954 | 954 | 947 | 947 | +1 | +0.1% | 900 |
| 2025/02/03 | 949 | 950 | 946 | 946 | -8 | -0.8% | 1,800 |
| 2025/01/31 | 953 | 955 | 952 | 954 | +1 | +0.1% | 10,100 |
| 2025/01/30 | 951 | 954 | 951 | 953 | +2 | +0.2% | 3,600 |
| 2025/01/29 | 952 | 953 | 946 | 951 | -1 | -0.1% | 11,200 |
| 2025/01/28 | 937 | 952 | 937 | 952 | +17 | +1.8% | 6,800 |
| 2025/01/27 | 930 | 935 | 930 | 935 | +5 | +0.5% | 6,700 |
| 2025/01/24 | 930 | 934 | 930 | 930 | +1 | +0.1% | 10,200 |
| 2025/01/23 | 927 | 934 | 926 | 929 | +4 | +0.4% | 8,900 |
| 2025/01/22 | 924 | 925 | 924 | 925 | +1 | +0.1% | 2,000 |
1～
50
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「シノブフース」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 |
|---|---|---|---|---|---|---|---|---|
| シノブフース | 86,800円 | +2.1% | +3.8% | 2.88% | 6.05倍 | 0.66倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| ピックルスＨＤ | 91,000円 | +1.1% | +0.5% | 2.86% | 9.43倍 | 0.62倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| 大 冷 | 190,200円 | -5.5% | -15.8% | 3.15% | 17.93倍 | 1.17倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| 東洋糖 | 206,800円 | +3.4% | -34.0% | 1.69% | 12.53倍 | 0.99倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
| コ モ | 306,500円 | -1.5% | +79.8% | 0.23% | 106.50倍 | 5.20倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
市場注目の銘柄
チャート関連のコラム
