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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 908 | 908 | 888 | 888 | -12 | -1.3% | 11,700 |
| 2024/11/20 | 910 | 910 | 900 | 900 | -5 | -0.6% | 9,200 |
| 2024/11/19 | 893 | 905 | 893 | 905 | +12 | +1.3% | 4,300 |
| 2024/11/18 | 899 | 900 | 892 | 893 | -3 | -0.3% | 11,900 |
| 2024/11/15 | 915 | 915 | 892 | 896 | -14 | -1.5% | 10,300 |
| 2024/11/14 | 917 | 922 | 910 | 910 | -7 | -0.8% | 9,200 |
| 2024/11/13 | 918 | 919 | 916 | 917 | -1 | -0.1% | 6,400 |
| 2024/11/12 | 888 | 921 | 888 | 918 | +34 | +3.8% | 13,000 |
| 2024/11/11 | 910 | 910 | 880 | 884 | -30 | -3.3% | 40,600 |
| 2024/11/08 | 952 | 952 | 914 | 914 | -16 | -1.7% | 14,000 |
| 2024/11/07 | 922 | 930 | 922 | 930 | +7 | +0.8% | 1,900 |
| 2024/11/06 | 928 | 931 | 923 | 923 | -7 | -0.8% | 3,000 |
| 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 |
151～
200
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
