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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 933 | 937 | 924 | 937 | +8 | +0.9% | 5,100 |
| 2024/05/08 | 932 | 933 | 925 | 929 | -3 | -0.3% | 6,000 |
| 2024/05/07 | 935 | 935 | 931 | 932 | -3 | -0.3% | 6,300 |
| 2024/05/02 | 934 | 935 | 932 | 935 | +4 | +0.4% | 1,700 |
| 2024/05/01 | 930 | 936 | 930 | 931 | -2 | -0.2% | 3,400 |
| 2024/04/30 | 930 | 938 | 930 | 933 | -3 | -0.3% | 10,300 |
| 2024/04/26 | 940 | 940 | 932 | 936 | -5 | -0.5% | 5,600 |
| 2024/04/25 | 944 | 944 | 940 | 941 | -2 | -0.2% | 1,600 |
| 2024/04/24 | 942 | 943 | 939 | 943 | +1 | +0.1% | 3,300 |
| 2024/04/23 | 945 | 946 | 937 | 942 | +1 | +0.1% | 6,800 |
| 2024/04/22 | 934 | 944 | 934 | 941 | +7 | +0.7% | 4,500 |
| 2024/04/19 | 954 | 954 | 930 | 934 | -17 | -1.8% | 19,300 |
| 2024/04/18 | 944 | 952 | 941 | 951 | +6 | +0.6% | 7,900 |
| 2024/04/17 | 951 | 956 | 941 | 945 | -11 | -1.2% | 16,900 |
| 2024/04/16 | 958 | 980 | 946 | 956 | -8 | -0.8% | 32,500 |
| 2024/04/15 | 953 | 964 | 953 | 964 | +8 | +0.8% | 4,300 |
| 2024/04/12 | 953 | 958 | 945 | 956 | +2 | +0.2% | 12,900 |
| 2024/04/11 | 957 | 958 | 953 | 954 | -6 | -0.6% | 9,400 |
| 2024/04/10 | 957 | 964 | 957 | 960 | +4 | +0.4% | 7,100 |
| 2024/04/09 | 965 | 965 | 954 | 956 | -7 | -0.7% | 14,000 |
| 2024/04/08 | 970 | 970 | 961 | 963 | +4 | +0.4% | 9,200 |
| 2024/04/05 | 959 | 972 | 957 | 959 | -15 | -1.5% | 10,300 |
| 2024/04/04 | 968 | 974 | 966 | 974 | +6 | +0.6% | 5,500 |
| 2024/04/03 | 962 | 970 | 951 | 968 | +2 | +0.2% | 9,100 |
| 2024/04/02 | 973 | 973 | 964 | 966 | -7 | -0.7% | 11,100 |
| 2024/04/01 | 976 | 977 | 968 | 973 | -3 | -0.3% | 12,900 |
| 2024/03/29 | 978 | 980 | 961 | 976 | -4 | -0.4% | 10,500 |
| 2024/03/28 | 980 | 994 | 980 | 980 | -29 | -2.9% | 32,700 |
| 2024/03/27 | 1,014 | 1,021 | 1,009 | 1,009 | -5 | -0.5% | 18,300 |
| 2024/03/26 | 1,020 | 1,020 | 1,010 | 1,014 | -8 | -0.8% | 10,700 |
| 2024/03/25 | 1,008 | 1,026 | 1,003 | 1,022 | +24 | +2.4% | 22,000 |
| 2024/03/22 | 991 | 1,004 | 991 | 998 | +2 | +0.2% | 20,000 |
| 2024/03/21 | 990 | 996 | 986 | 996 | +12 | +1.2% | 21,600 |
| 2024/03/19 | 990 | 990 | 980 | 984 | -6 | -0.6% | 10,300 |
| 2024/03/18 | 974 | 990 | 974 | 990 | +11 | +1.1% | 17,100 |
| 2024/03/15 | 975 | 980 | 972 | 979 | +1 | +0.1% | 4,100 |
| 2024/03/14 | 970 | 980 | 970 | 978 | +4 | +0.4% | 8,800 |
| 2024/03/13 | 974 | 978 | 970 | 974 | +1 | +0.1% | 4,700 |
| 2024/03/12 | 968 | 977 | 967 | 973 | +3 | +0.3% | 4,100 |
| 2024/03/11 | 978 | 980 | 965 | 970 | -8 | -0.8% | 21,500 |
| 2024/03/08 | 970 | 983 | 970 | 978 | -7 | -0.7% | 10,700 |
| 2024/03/07 | 984 | 986 | 977 | 985 | +2 | +0.2% | 8,800 |
| 2024/03/06 | 974 | 983 | 974 | 983 | +8 | +0.8% | 8,000 |
| 2024/03/05 | 975 | 978 | 967 | 975 | ±0 | ±0% | 11,600 |
| 2024/03/04 | 973 | 979 | 967 | 975 | +1 | +0.1% | 9,800 |
| 2024/03/01 | 973 | 982 | 970 | 974 | -2 | -0.2% | 14,600 |
| 2024/02/29 | 979 | 985 | 973 | 976 | -5 | -0.5% | 14,000 |
| 2024/02/28 | 983 | 985 | 980 | 981 | -3 | -0.3% | 9,700 |
| 2024/02/27 | 990 | 990 | 984 | 984 | +1 | +0.1% | 9,400 |
| 2024/02/26 | 990 | 990 | 983 | 983 | -3 | -0.3% | 8,900 |
1～
50
件表示中 / 3451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 | 93,700円 | +7.4% | +26.5% | 2.67% | 9.88倍 | 0.78倍 |
|
弁当、おにぎりなど米飯加工品の製造。大手コンビニ向け５割以上。調理パン分野を戦略拡大中 |
| ユニカフェ | 91,400円 | -3.0% | -5.5% | 0.88% | 47.04倍 | 1.99倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣＨＤの子会社 |
| ＡＦＣ－ＨＤ | 86,300円 | +11.2% | +8.1% | 3.48% | 10.80倍 | 0.89倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
| イフジ産業 | 141,200円 | -16.0% | +9.2% | 3.47% | 8.53倍 | 1.20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 |
| 東洋糖 | 210,600円 | +12.4% | +219.4% | 5.46% | 8.57倍 | 1.06倍 |
|
丸紅系。製糖業界中堅。業務用主体。塩水港精糖、フジ日本精糖と共同生産。機能素材を強化 |
市場注目の銘柄
チャート関連のコラム
