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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 925 | 934 | 925 | 930 | +5 | +0.5% | 1,900 |
| 2024/11/01 | 926 | 935 | 923 | 925 | -3 | -0.3% | 5,700 |
| 2024/10/31 | 940 | 940 | 928 | 928 | -5 | -0.5% | 3,000 |
| 2024/10/30 | 930 | 933 | 930 | 933 | -5 | -0.5% | 1,300 |
| 2024/10/29 | 935 | 938 | 935 | 938 | +6 | +0.6% | 1,000 |
| 2024/10/28 | 929 | 932 | 929 | 932 | -1 | -0.1% | 1,200 |
| 2024/10/25 | 941 | 941 | 933 | 933 | -8 | -0.9% | 3,900 |
| 2024/10/24 | 936 | 941 | 935 | 941 | +1 | +0.1% | 3,400 |
| 2024/10/23 | 938 | 949 | 938 | 940 | +2 | +0.2% | 5,900 |
| 2024/10/22 | 950 | 952 | 934 | 938 | -18 | -1.9% | 13,600 |
| 2024/10/21 | 953 | 956 | 953 | 956 | +3 | +0.3% | 2,300 |
| 2024/10/18 | 966 | 966 | 951 | 953 | -10 | -1% | 15,300 |
| 2024/10/17 | 960 | 967 | 960 | 963 | -3 | -0.3% | 6,200 |
| 2024/10/16 | 958 | 966 | 958 | 966 | +6 | +0.6% | 4,200 |
| 2024/10/15 | 961 | 962 | 958 | 960 | +2 | +0.2% | 5,900 |
| 2024/10/11 | 959 | 966 | 956 | 958 | +2 | +0.2% | 5,400 |
| 2024/10/10 | 965 | 965 | 956 | 956 | -14 | -1.4% | 12,500 |
| 2024/10/09 | 967 | 970 | 965 | 970 | +2 | +0.2% | 5,200 |
| 2024/10/08 | 968 | 975 | 968 | 968 | ±0 | ±0% | 2,800 |
| 2024/10/07 | 968 | 975 | 967 | 968 | ±0 | ±0% | 5,500 |
| 2024/10/04 | 969 | 969 | 967 | 968 | -3 | -0.3% | 4,300 |
| 2024/10/03 | 974 | 975 | 971 | 971 | +3 | +0.3% | 3,300 |
| 2024/10/02 | 968 | 971 | 968 | 968 | ±0 | ±0% | 3,300 |
| 2024/10/01 | 960 | 968 | 960 | 968 | +8 | +0.8% | 1,900 |
| 2024/09/30 | 948 | 969 | 933 | 960 | -5 | -0.5% | 5,400 |
| 2024/09/27 | 978 | 981 | 962 | 965 | -13 | -1.3% | 7,300 |
| 2024/09/26 | 975 | 980 | 972 | 978 | +6 | +0.6% | 11,900 |
| 2024/09/25 | 970 | 974 | 970 | 972 | +2 | +0.2% | 3,600 |
| 2024/09/24 | 973 | 975 | 970 | 970 | +3 | +0.3% | 1,700 |
| 2024/09/20 | 969 | 973 | 962 | 967 | -2 | -0.2% | 9,200 |
| 2024/09/19 | 961 | 969 | 961 | 969 | +11 | +1.1% | 5,500 |
| 2024/09/18 | 969 | 969 | 958 | 958 | -11 | -1.1% | 5,500 |
| 2024/09/17 | 970 | 970 | 966 | 969 | -1 | -0.1% | 6,900 |
| 2024/09/13 | 962 | 971 | 962 | 970 | +8 | +0.8% | 6,400 |
| 2024/09/12 | 959 | 964 | 957 | 962 | +11 | +1.2% | 2,300 |
| 2024/09/11 | 957 | 960 | 951 | 951 | -5 | -0.5% | 5,700 |
| 2024/09/10 | 958 | 958 | 956 | 956 | ±0 | ±0% | 4,900 |
| 2024/09/09 | 958 | 958 | 952 | 956 | -2 | -0.2% | 7,000 |
| 2024/09/06 | 956 | 962 | 956 | 958 | ±0 | ±0% | 4,000 |
| 2024/09/05 | 968 | 968 | 955 | 958 | -6 | -0.6% | 13,400 |
| 2024/09/04 | 975 | 982 | 960 | 964 | -11 | -1.1% | 20,100 |
| 2024/09/03 | 972 | 975 | 972 | 975 | +6 | +0.6% | 3,900 |
| 2024/09/02 | 975 | 975 | 967 | 969 | +4 | +0.4% | 5,200 |
| 2024/08/30 | 970 | 975 | 965 | 965 | -5 | -0.5% | 10,900 |
| 2024/08/29 | 962 | 970 | 951 | 970 | +10 | +1% | 13,700 |
| 2024/08/28 | 955 | 962 | 954 | 960 | +5 | +0.5% | 4,300 |
| 2024/08/27 | 958 | 960 | 955 | 955 | +1 | +0.1% | 2,300 |
| 2024/08/26 | 968 | 969 | 954 | 954 | -9 | -0.9% | 11,000 |
| 2024/08/23 | 955 | 964 | 951 | 963 | +12 | +1.3% | 11,100 |
| 2024/08/22 | 941 | 951 | 937 | 951 | ±0 | ±0% | 4,900 |
101～
150
件表示中 / 3673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 | 86,800円 | +2.1% | +3.8% | 2.88% | 6.05倍 | 0.66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 |
| ピックルスＨＤ | 91,000円 | +1.1% | +0.5% | 2.86% | 9.43倍 | 0.62倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| 大 冷 | 190,200円 | -5.5% | -15.8% | 3.15% | 17.93倍 | 1.17倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| 東洋糖 | 206,800円 | +3.4% | -34.0% | 1.69% | 12.53倍 | 0.99倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
| コ モ | 306,500円 | -1.5% | +79.8% | 0.23% | 106.50倍 | 5.20倍 |
|
天然酵母でロングライフ（ＬＬ）パンを製造。販路は生協と自販機で約６割。通販の拡大に傾注 |
市場注目の銘柄
チャート関連のコラム
