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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 988 | 988 | 982 | 986 | ±0 | ±0% | 8,300 |
| 2024/02/21 | 988 | 989 | 982 | 986 | +9 | +0.9% | 5,300 |
| 2024/02/20 | 982 | 988 | 974 | 977 | -4 | -0.4% | 16,200 |
| 2024/02/19 | 964 | 982 | 964 | 981 | +17 | +1.8% | 13,100 |
| 2024/02/16 | 967 | 973 | 963 | 964 | +2 | +0.2% | 14,700 |
| 2024/02/15 | 966 | 966 | 956 | 962 | -4 | -0.4% | 14,800 |
| 2024/02/14 | 965 | 971 | 958 | 966 | -2 | -0.2% | 17,100 |
| 2024/02/13 | 975 | 983 | 965 | 968 | -4 | -0.4% | 24,700 |
| 2024/02/09 | 1,015 | 1,020 | 953 | 972 | -38 | -3.8% | 91,000 |
| 2024/02/08 | 1,013 | 1,019 | 1,005 | 1,010 | -1 | -0.1% | 13,400 |
| 2024/02/07 | 1,009 | 1,013 | 1,004 | 1,011 | +2 | +0.2% | 6,300 |
| 2024/02/06 | 1,013 | 1,013 | 1,004 | 1,009 | +4 | +0.4% | 12,200 |
| 2024/02/05 | 995 | 1,013 | 995 | 1,005 | +11 | +1.1% | 18,800 |
| 2024/02/02 | 995 | 995 | 985 | 994 | +4 | +0.4% | 6,500 |
| 2024/02/01 | 992 | 995 | 984 | 990 | -2 | -0.2% | 6,500 |
| 2024/01/31 | 987 | 992 | 984 | 992 | +5 | +0.5% | 10,600 |
| 2024/01/30 | 986 | 990 | 984 | 987 | +1 | +0.1% | 7,700 |
| 2024/01/29 | 981 | 986 | 980 | 986 | +10 | +1% | 5,800 |
| 2024/01/26 | 980 | 980 | 974 | 976 | -6 | -0.6% | 5,000 |
| 2024/01/25 | 980 | 983 | 977 | 982 | +2 | +0.2% | 3,800 |
| 2024/01/24 | 984 | 984 | 975 | 980 | -2 | -0.2% | 3,100 |
| 2024/01/23 | 986 | 986 | 976 | 982 | -4 | -0.4% | 8,400 |
| 2024/01/22 | 980 | 987 | 976 | 986 | +9 | +0.9% | 17,300 |
| 2024/01/19 | 983 | 983 | 969 | 977 | -2 | -0.2% | 13,800 |
| 2024/01/18 | 979 | 980 | 971 | 979 | +4 | +0.4% | 10,100 |
| 2024/01/17 | 980 | 980 | 971 | 975 | -4 | -0.4% | 6,500 |
| 2024/01/16 | 981 | 981 | 966 | 979 | +5 | +0.5% | 10,800 |
| 2024/01/15 | 965 | 975 | 963 | 974 | +16 | +1.7% | 20,100 |
| 2024/01/12 | 991 | 994 | 942 | 958 | -36 | -3.6% | 76,000 |
| 2024/01/11 | 994 | 999 | 991 | 994 | +4 | +0.4% | 6,700 |
| 2024/01/10 | 994 | 994 | 984 | 990 | +5 | +0.5% | 12,700 |
| 2024/01/09 | 1,000 | 1,000 | 978 | 985 | -11 | -1.1% | 26,200 |
| 2024/01/05 | 998 | 1,000 | 989 | 996 | +3 | +0.3% | 7,400 |
| 2024/01/04 | 986 | 998 | 978 | 993 | +10 | +1% | 13,700 |
| 2023/12/29 | 980 | 990 | 980 | 983 | ±0 | ±0% | 4,800 |
| 2023/12/28 | 993 | 993 | 977 | 983 | +5 | +0.5% | 4,600 |
| 2023/12/27 | 966 | 978 | 965 | 978 | +9 | +0.9% | 7,400 |
| 2023/12/26 | 970 | 973 | 965 | 969 | +2 | +0.2% | 5,800 |
| 2023/12/25 | 970 | 974 | 965 | 967 | -1 | -0.1% | 5,400 |
| 2023/12/22 | 980 | 987 | 966 | 968 | -12 | -1.2% | 7,300 |
| 2023/12/21 | 980 | 990 | 979 | 980 | -11 | -1.1% | 3,200 |
| 2023/12/20 | 1,000 | 1,000 | 985 | 991 | -8 | -0.8% | 9,600 |
| 2023/12/19 | 997 | 999 | 977 | 999 | +22 | +2.3% | 12,800 |
| 2023/12/18 | 996 | 996 | 959 | 977 | -5 | -0.5% | 7,000 |
| 2023/12/15 | 964 | 982 | 964 | 982 | +18 | +1.9% | 7,500 |
| 2023/12/14 | 962 | 973 | 951 | 964 | -1 | -0.1% | 12,900 |
| 2023/12/13 | 981 | 981 | 962 | 965 | -14 | -1.4% | 11,100 |
| 2023/12/12 | 994 | 994 | 975 | 979 | -7 | -0.7% | 10,000 |
| 2023/12/11 | 1,008 | 1,008 | 979 | 986 | -9 | -0.9% | 8,000 |
| 2023/12/08 | 1,011 | 1,011 | 981 | 995 | -16 | -1.6% | 14,200 |
51～
100
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 | 94,300円 | +7.4% | +26.5% | 2.65% | 9.94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 | 139,000円 | -16.0% | +9.2% | 3.53% | 8.40倍 | 1.18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 | 195,000円 | +12.4% | +219.4% | 5.90% | 7.94倍 | 0.98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
該当銘柄がありません
チャート関連のコラム
