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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 949 | 950 | 949 | 950 | +5 | +0.5% | 1,100 |
| 2025/02/05 | 947 | 953 | 945 | 945 | -2 | -0.2% | 3,000 |
| 2025/02/04 | 954 | 954 | 947 | 947 | +1 | +0.1% | 900 |
| 2025/02/03 | 949 | 950 | 946 | 946 | -8 | -0.8% | 1,800 |
| 2025/01/31 | 953 | 955 | 952 | 954 | +1 | +0.1% | 10,100 |
| 2025/01/30 | 951 | 954 | 951 | 953 | +2 | +0.2% | 3,600 |
| 2025/01/29 | 952 | 953 | 946 | 951 | -1 | -0.1% | 11,200 |
| 2025/01/28 | 937 | 952 | 937 | 952 | +17 | +1.8% | 6,800 |
| 2025/01/27 | 930 | 935 | 930 | 935 | +5 | +0.5% | 6,700 |
| 2025/01/24 | 930 | 934 | 930 | 930 | +1 | +0.1% | 10,200 |
| 2025/01/23 | 927 | 934 | 926 | 929 | +4 | +0.4% | 8,900 |
| 2025/01/22 | 924 | 925 | 924 | 925 | +1 | +0.1% | 2,000 |
| 2025/01/21 | 927 | 927 | 924 | 924 | -2 | -0.2% | 8,800 |
| 2025/01/20 | 925 | 926 | 925 | 926 | +6 | +0.7% | 5,400 |
| 2025/01/17 | 926 | 928 | 914 | 920 | -5 | -0.5% | 15,300 |
| 2025/01/16 | 928 | 928 | 924 | 925 | -3 | -0.3% | 4,400 |
| 2025/01/15 | 926 | 928 | 925 | 928 | +3 | +0.3% | 5,000 |
| 2025/01/14 | 935 | 935 | 925 | 925 | -4 | -0.4% | 14,100 |
| 2025/01/10 | 929 | 929 | 928 | 929 | +4 | +0.4% | 9,900 |
| 2025/01/09 | 925 | 932 | 925 | 925 | +1 | +0.1% | 12,800 |
| 2025/01/08 | 923 | 925 | 922 | 924 | +1 | +0.1% | 6,800 |
| 2025/01/07 | 919 | 923 | 918 | 923 | +6 | +0.7% | 6,000 |
| 2025/01/06 | 904 | 917 | 904 | 917 | +7 | +0.8% | 4,200 |
| 2024/12/30 | 901 | 930 | 901 | 910 | +12 | +1.3% | 4,400 |
| 2024/12/27 | 901 | 905 | 895 | 898 | ±0 | ±0% | 9,100 |
| 2024/12/26 | 908 | 908 | 897 | 898 | -13 | -1.4% | 18,700 |
| 2024/12/25 | 909 | 911 | 905 | 911 | +1 | +0.1% | 1,700 |
| 2024/12/24 | 908 | 910 | 904 | 910 | -3 | -0.3% | 2,700 |
| 2024/12/23 | 910 | 917 | 910 | 913 | ±0 | ±0% | 12,600 |
| 2024/12/20 | 918 | 918 | 908 | 913 | -5 | -0.5% | 9,400 |
| 2024/12/19 | 924 | 924 | 911 | 918 | ±0 | ±0% | 8,200 |
| 2024/12/18 | 917 | 920 | 912 | 918 | -3 | -0.3% | 3,000 |
| 2024/12/17 | 924 | 924 | 921 | 921 | -4 | -0.4% | 7,900 |
| 2024/12/16 | 925 | 930 | 924 | 925 | ±0 | ±0% | 9,700 |
| 2024/12/13 | 932 | 932 | 925 | 925 | -7 | -0.8% | 7,200 |
| 2024/12/12 | 934 | 935 | 930 | 932 | +6 | +0.6% | 7,800 |
| 2024/12/11 | 926 | 938 | 924 | 926 | +3 | +0.3% | 12,100 |
| 2024/12/10 | 928 | 935 | 923 | 923 | -5 | -0.5% | 11,500 |
| 2024/12/09 | 925 | 929 | 922 | 928 | +3 | +0.3% | 10,500 |
| 2024/12/06 | 923 | 925 | 922 | 925 | +2 | +0.2% | 10,100 |
| 2024/12/05 | 930 | 930 | 923 | 923 | -2 | -0.2% | 12,500 |
| 2024/12/04 | 930 | 930 | 918 | 925 | -4 | -0.4% | 21,400 |
| 2024/12/03 | 924 | 929 | 923 | 929 | +6 | +0.7% | 14,400 |
| 2024/12/02 | 915 | 923 | 915 | 923 | +18 | +2% | 10,900 |
| 2024/11/29 | 891 | 909 | 891 | 905 | +14 | +1.6% | 9,100 |
| 2024/11/28 | 887 | 892 | 886 | 891 | +4 | +0.5% | 3,200 |
| 2024/11/27 | 889 | 896 | 887 | 887 | ±0 | ±0% | 7,300 |
| 2024/11/26 | 893 | 893 | 887 | 887 | -5 | -0.6% | 11,300 |
| 2024/11/25 | 891 | 900 | 888 | 892 | +2 | +0.2% | 13,300 |
| 2024/11/22 | 895 | 895 | 890 | 890 | +2 | +0.2% | 9,600 |
101～
150
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
