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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,444 | 1,530 | 1,441 | 1,477 | +37 | +2.6% | 35,600 |
| 2025/08/21 | 1,498 | 1,498 | 1,440 | 1,440 | +2 | +0.1% | 32,500 |
| 2025/08/20 | 1,381 | 1,439 | 1,362 | 1,438 | +53 | +3.8% | 43,700 |
| 2025/08/19 | 1,378 | 1,390 | 1,365 | 1,385 | +9 | +0.7% | 22,800 |
| 2025/08/18 | 1,390 | 1,415 | 1,376 | 1,376 | -15 | -1.1% | 21,400 |
| 2025/08/15 | 1,444 | 1,451 | 1,386 | 1,391 | -53 | -3.7% | 28,400 |
| 2025/08/14 | 1,514 | 1,514 | 1,444 | 1,444 | -56 | -3.7% | 22,500 |
| 2025/08/13 | 1,522 | 1,535 | 1,499 | 1,500 | -39 | -2.5% | 23,600 |
| 2025/08/12 | 1,541 | 1,559 | 1,514 | 1,539 | -3 | -0.2% | 23,600 |
| 2025/08/08 | 1,575 | 1,600 | 1,511 | 1,542 | -46 | -2.9% | 33,400 |
| 2025/08/07 | 1,571 | 1,589 | 1,531 | 1,588 | +16 | +1% | 28,500 |
| 2025/08/06 | 1,610 | 1,610 | 1,566 | 1,572 | -44 | -2.7% | 16,100 |
| 2025/08/05 | 1,610 | 1,666 | 1,571 | 1,616 | +86 | +5.6% | 65,700 |
| 2025/08/04 | 1,546 | 1,559 | 1,519 | 1,530 | -33 | -2.1% | 4,900 |
| 2025/08/01 | 1,567 | 1,590 | 1,557 | 1,563 | -4 | -0.3% | 12,000 |
| 2025/07/31 | 1,548 | 1,586 | 1,544 | 1,567 | +19 | +1.2% | 18,600 |
| 2025/07/30 | 1,486 | 1,586 | 1,444 | 1,548 | +64 | +4.3% | 34,100 |
| 2025/07/29 | 1,483 | 1,490 | 1,467 | 1,484 | -19 | -1.3% | 10,400 |
| 2025/07/28 | 1,520 | 1,520 | 1,466 | 1,503 | -29 | -1.9% | 16,800 |
| 2025/07/25 | 1,485 | 1,569 | 1,485 | 1,532 | +35 | +2.3% | 13,000 |
| 2025/07/24 | 1,540 | 1,540 | 1,495 | 1,497 | -44 | -2.9% | 12,000 |
| 2025/07/23 | 1,546 | 1,560 | 1,524 | 1,541 | -9 | -0.6% | 18,800 |
| 2025/07/22 | 1,547 | 1,573 | 1,520 | 1,550 | -2 | -0.1% | 11,000 |
| 2025/07/18 | 1,598 | 1,598 | 1,454 | 1,552 | -43 | -2.7% | 30,400 |
| 2025/07/17 | 1,600 | 1,613 | 1,568 | 1,595 | -20 | -1.2% | 16,200 |
| 2025/07/16 | 1,652 | 1,652 | 1,613 | 1,615 | -37 | -2.2% | 11,500 |
| 2025/07/15 | 1,655 | 1,660 | 1,623 | 1,652 | -5 | -0.3% | 22,500 |
| 2025/07/14 | 1,576 | 1,658 | 1,551 | 1,657 | +80 | +5.1% | 38,700 |
| 2025/07/11 | 1,616 | 1,634 | 1,555 | 1,577 | -39 | -2.4% | 19,800 |
| 2025/07/10 | 1,622 | 1,630 | 1,540 | 1,616 | +7 | +0.4% | 36,500 |
| 2025/07/09 | 1,538 | 1,609 | 1,520 | 1,609 | +81 | +5.3% | 45,500 |
| 2025/07/08 | 1,524 | 1,530 | 1,502 | 1,528 | +3 | +0.2% | 33,200 |
| 2025/07/07 | 1,485 | 1,529 | 1,458 | 1,525 | +40 | +2.7% | 33,400 |
| 2025/07/04 | 1,453 | 1,485 | 1,439 | 1,485 | +48 | +3.3% | 26,000 |
| 2025/07/03 | 1,403 | 1,490 | 1,403 | 1,437 | +34 | +2.4% | 35,200 |
| 2025/07/02 | 1,413 | 1,468 | 1,380 | 1,403 | -14 | -1% | 50,400 |
| 2025/07/01 | 1,339 | 1,420 | 1,325 | 1,417 | +108 | +8.3% | 46,300 |
| 2025/06/30 | 1,333 | 1,348 | 1,290 | 1,309 | ±0 | ±0% | 31,200 |
| 2025/06/27 | 1,300 | 1,317 | 1,260 | 1,309 | +11 | +0.8% | 10,400 |
| 2025/06/26 | 1,308 | 1,323 | 1,276 | 1,298 | -10 | -0.8% | 8,100 |
| 2025/06/25 | 1,247 | 1,320 | 1,247 | 1,308 | +61 | +4.9% | 18,500 |
| 2025/06/24 | 1,273 | 1,290 | 1,230 | 1,247 | -24 | -1.9% | 17,700 |
| 2025/06/23 | 1,208 | 1,288 | 1,208 | 1,271 | +64 | +5.3% | 27,300 |
| 2025/06/20 | 1,212 | 1,213 | 1,205 | 1,207 | +2 | +0.2% | 4,700 |
| 2025/06/19 | 1,246 | 1,246 | 1,190 | 1,205 | -15 | -1.2% | 18,400 |
| 2025/06/18 | 1,287 | 1,287 | 1,218 | 1,220 | -79 | -6.1% | 29,900 |
| 2025/06/17 | 1,307 | 1,330 | 1,299 | 1,299 | -36 | -2.7% | 25,300 |
| 2025/06/16 | 1,372 | 1,372 | 1,334 | 1,335 | -44 | -3.2% | 22,000 |
| 2025/06/13 | 1,391 | 1,417 | 1,372 | 1,379 | +10 | +0.7% | 19,400 |
| 2025/06/12 | 1,417 | 1,530 | 1,365 | 1,369 | -43 | -3% | 52,400 |
1～
50
件表示中 / 3768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 | 147,700円 | +4.1% | +0.5% | 2.03% | 10.58倍 | 1.13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 |
| イフジ産業 | 231,900円 | +8.7% | -12.1% | 2.89% | 10.34倍 | 1.69倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 中村屋 | 316,000円 | +1.2% | -32.7% | 2.22% | 35.10倍 | 0.68倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| ユタカフーズ | 203,900円 | +8.6% | -30.0% | 1.96% | 40.47倍 | 0.63倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| サンクゼール | 172,700円 | +6.4% | +8.4% | 2.03% | 33.06倍 | 3.23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 |
市場注目の銘柄
チャート関連のコラム
