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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,095 | 1,114 | 1,081 | 1,081 | -14 | -1.3% | 30,400 |
| 2025/05/20 | 1,098 | 1,107 | 1,087 | 1,095 | +15 | +1.4% | 29,500 |
| 2025/05/19 | 1,050 | 1,110 | 1,050 | 1,080 | +32 | +3.1% | 38,500 |
| 2025/05/16 | 1,052 | 1,052 | 1,020 | 1,048 | -7 | -0.7% | 12,000 |
| 2025/05/15 | 1,042 | 1,064 | 1,031 | 1,055 | +13 | +1.2% | 13,600 |
| 2025/05/14 | 1,056 | 1,056 | 1,026 | 1,042 | +16 | +1.6% | 9,300 |
| 2025/05/13 | 1,070 | 1,085 | 1,019 | 1,026 | -48 | -4.5% | 154,700 |
| 2025/05/12 | 991 | 1,076 | 959 | 1,074 | +49 | +4.8% | 135,800 |
| 2025/05/09 | 888 | 1,025 | 874 | 1,025 | +150 | +17.1% | 40,700 |
| 2025/05/08 | 867 | 880 | 867 | 875 | +8 | +0.9% | 1,100 |
| 2025/05/07 | 864 | 874 | 853 | 867 | -12 | -1.4% | 8,000 |
| 2025/05/02 | 880 | 880 | 879 | 879 | -3 | -0.3% | 800 |
| 2025/05/01 | 882 | 882 | 881 | 882 | -1 | -0.1% | 600 |
| 2025/04/30 | 882 | 885 | 879 | 883 | +1 | +0.1% | 1,400 |
| 2025/04/28 | 884 | 884 | 881 | 882 | -1 | -0.1% | 1,700 |
| 2025/04/25 | 881 | 888 | 881 | 883 | +8 | +0.9% | 1,200 |
| 2025/04/24 | 889 | 909 | 875 | 875 | -14 | -1.6% | 16,700 |
| 2025/04/23 | 886 | 889 | 886 | 889 | +3 | +0.3% | 1,600 |
| 2025/04/22 | 890 | 895 | 886 | 886 | +1 | +0.1% | 2,500 |
| 2025/04/21 | 890 | 890 | 881 | 885 | -5 | -0.6% | 4,300 |
| 2025/04/18 | 879 | 890 | 878 | 890 | +14 | +1.6% | 5,000 |
| 2025/04/17 | 876 | 876 | 868 | 876 | -4 | -0.5% | 1,600 |
| 2025/04/16 | 885 | 885 | 872 | 880 | -5 | -0.6% | 4,400 |
| 2025/04/15 | 871 | 886 | 871 | 885 | +14 | +1.6% | 3,600 |
| 2025/04/14 | 881 | 881 | 871 | 871 | +16 | +1.9% | 1,300 |
| 2025/04/11 | 851 | 855 | 836 | 855 | +16 | +1.9% | 6,500 |
| 2025/04/10 | 838 | 845 | 838 | 839 | +34 | +4.2% | 2,400 |
| 2025/04/09 | 796 | 806 | 796 | 805 | -33 | -3.9% | 5,700 |
| 2025/04/08 | 800 | 846 | 800 | 838 | +48 | +6.1% | 2,900 |
| 2025/04/07 | 823 | 823 | 785 | 790 | -78 | -9% | 7,500 |
| 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 |
1～
50
件表示中 / 3703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 | 110,000円 | +4.1% | +0.5% | 2.73% | 8.12倍 | 0.86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 |
| 一正蒲 | 76,700円 | +5.8% | +8.3% | 1.83% | 14.63倍 | 0.93倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
| ダイショー | 140,700円 | +4.8% | -10.8% | 1.28% | 32.33倍 | 1.38倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
| サンクゼール | 143,100円 | +6.4% | +8.4% | 2.45% | 27.39倍 | 2.68倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| ウェルディッシ | 61,600円 | - | - | - | - | 4.83倍 |
|
旧石垣食品。健康飲料や珍味を展開。化粧品や医療・介護福祉企業などＭ＆Ａで業容拡大中 |
市場注目の銘柄
チャート関連のコラム
