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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 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 |
51～
100
件表示中 / 3735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 | 148,500円 | +4.1% | +0.5% | 2.02% | 10.86倍 | 1.16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 |
| 佐藤食 | 235,700円 | +0.6% | -14.5% | 1.78% | 18.33倍 | 0.45倍 |
|
天然素材エキス専業。粉末化技術で定評。本社工場など愛知県に３工場、生産設備刷新が課題 |
| ミヨシ | 181,100円 | -1.3% | -29.2% | 5.52% | 1.91倍 | 0.60倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| 中村屋 | 309,000円 | +1.2% | -32.7% | 2.27% | 34.33倍 | 0.66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 | 208,500円 | +8.6% | -30.0% | 1.92% | 41.39倍 | 0.64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 |
市場注目の銘柄
チャート関連のコラム
