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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/08/21 | 943 | 959 | 943 | 951 | +1 | +0.1% | 3,500 |
| 2024/08/20 | 958 | 962 | 943 | 950 | -5 | -0.5% | 16,200 |
| 2024/08/19 | 956 | 962 | 955 | 955 | -1 | -0.1% | 12,700 |
| 2024/08/16 | 966 | 966 | 926 | 956 | -1 | -0.1% | 18,100 |
| 2024/08/15 | 950 | 965 | 950 | 957 | +5 | +0.5% | 19,100 |
| 2024/08/14 | 950 | 952 | 945 | 952 | +9 | +1% | 10,800 |
| 2024/08/13 | 939 | 954 | 939 | 943 | +4 | +0.4% | 10,500 |
| 2024/08/09 | 928 | 950 | 927 | 939 | +30 | +3.3% | 24,100 |
| 2024/08/08 | 890 | 923 | 890 | 909 | +19 | +2.1% | 9,800 |
| 2024/08/07 | 840 | 904 | 840 | 890 | +53 | +6.3% | 15,200 |
| 2024/08/06 | 760 | 838 | 760 | 837 | +89 | +11.9% | 23,900 |
| 2024/08/05 | 880 | 880 | 748 | 748 | -150 | -16.7% | 28,200 |
| 2024/08/02 | 912 | 918 | 898 | 898 | -22 | -2.4% | 14,200 |
| 2024/08/01 | 924 | 925 | 915 | 920 | -8 | -0.9% | 5,700 |
| 2024/07/31 | 928 | 928 | 925 | 928 | -1 | -0.1% | 1,300 |
| 2024/07/30 | 926 | 929 | 924 | 929 | +1 | +0.1% | 1,600 |
| 2024/07/29 | 923 | 928 | 922 | 928 | +6 | +0.7% | 1,500 |
| 2024/07/26 | 927 | 930 | 922 | 922 | -7 | -0.8% | 4,800 |
| 2024/07/25 | 934 | 935 | 928 | 929 | -11 | -1.2% | 5,900 |
| 2024/07/24 | 939 | 940 | 934 | 940 | +1 | +0.1% | 2,400 |
| 2024/07/23 | 938 | 939 | 936 | 939 | +7 | +0.8% | 1,000 |
| 2024/07/22 | 941 | 941 | 932 | 932 | -8 | -0.9% | 3,400 |
| 2024/07/19 | 946 | 946 | 938 | 940 | -2 | -0.2% | 4,500 |
| 2024/07/18 | 934 | 943 | 934 | 942 | +7 | +0.7% | 4,900 |
| 2024/07/17 | 936 | 944 | 935 | 935 | +1 | +0.1% | 7,500 |
| 2024/07/16 | 935 | 936 | 932 | 934 | +1 | +0.1% | 9,700 |
| 2024/07/12 | 929 | 933 | 929 | 933 | +2 | +0.2% | 3,600 |
| 2024/07/11 | 929 | 933 | 929 | 931 | +4 | +0.4% | 7,500 |
| 2024/07/10 | 932 | 932 | 926 | 927 | -4 | -0.4% | 5,400 |
| 2024/07/09 | 935 | 935 | 926 | 931 | -1 | -0.1% | 3,800 |
| 2024/07/08 | 929 | 935 | 928 | 932 | +4 | +0.4% | 5,500 |
| 2024/07/05 | 925 | 928 | 921 | 928 | +3 | +0.3% | 6,100 |
| 2024/07/04 | 929 | 929 | 925 | 925 | -1 | -0.1% | 2,600 |
| 2024/07/03 | 929 | 930 | 924 | 926 | -3 | -0.3% | 3,800 |
| 2024/07/02 | 936 | 936 | 927 | 929 | -2 | -0.2% | 3,800 |
| 2024/07/01 | 929 | 931 | 916 | 931 | +2 | +0.2% | 7,500 |
| 2024/06/28 | 933 | 933 | 929 | 929 | -4 | -0.4% | 4,600 |
| 2024/06/27 | 931 | 946 | 931 | 933 | +2 | +0.2% | 5,500 |
201～
250
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
