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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 928 | 928 | 917 | 917 | +5 | +0.5% | 15,600 |
| 2024/06/07 | 923 | 923 | 912 | 912 | -8 | -0.9% | 2,700 |
| 2024/06/06 | 928 | 929 | 919 | 920 | -4 | -0.4% | 5,700 |
| 2024/06/05 | 925 | 931 | 923 | 924 | -4 | -0.4% | 3,700 |
| 2024/06/04 | 931 | 931 | 921 | 928 | -1 | -0.1% | 5,000 |
| 2024/06/03 | 920 | 930 | 919 | 929 | +11 | +1.2% | 8,000 |
| 2024/05/31 | 910 | 921 | 909 | 918 | +9 | +1% | 5,100 |
| 2024/05/30 | 928 | 928 | 902 | 909 | -19 | -2% | 11,300 |
| 2024/05/29 | 934 | 934 | 927 | 928 | -6 | -0.6% | 4,800 |
| 2024/05/28 | 931 | 943 | 931 | 934 | +1 | +0.1% | 4,500 |
| 2024/05/27 | 939 | 940 | 930 | 933 | -2 | -0.2% | 4,900 |
| 2024/05/24 | 927 | 935 | 927 | 935 | +5 | +0.5% | 1,800 |
| 2024/05/23 | 925 | 930 | 925 | 930 | +1 | +0.1% | 2,200 |
| 2024/05/22 | 922 | 929 | 922 | 929 | +4 | +0.4% | 2,500 |
| 2024/05/21 | 922 | 927 | 921 | 925 | +4 | +0.4% | 5,400 |
| 2024/05/20 | 922 | 925 | 916 | 921 | +6 | +0.7% | 10,400 |
| 2024/05/17 | 903 | 915 | 899 | 915 | +11 | +1.2% | 7,500 |
| 2024/05/16 | 931 | 931 | 901 | 904 | -21 | -2.3% | 14,100 |
| 2024/05/15 | 924 | 930 | 920 | 925 | +2 | +0.2% | 1,700 |
| 2024/05/14 | 923 | 929 | 923 | 923 | ±0 | ±0% | 3,100 |
| 2024/05/13 | 938 | 938 | 919 | 923 | -15 | -1.6% | 11,600 |
| 2024/05/10 | 949 | 957 | 924 | 938 | +1 | +0.1% | 36,400 |
| 2024/05/09 | 933 | 937 | 924 | 937 | +8 | +0.9% | 5,100 |
| 2024/05/08 | 932 | 933 | 925 | 929 | -3 | -0.3% | 6,000 |
| 2024/05/07 | 935 | 935 | 931 | 932 | -3 | -0.3% | 6,300 |
| 2024/05/02 | 934 | 935 | 932 | 935 | +4 | +0.4% | 1,700 |
| 2024/05/01 | 930 | 936 | 930 | 931 | -2 | -0.2% | 3,400 |
| 2024/04/30 | 930 | 938 | 930 | 933 | -3 | -0.3% | 10,300 |
| 2024/04/26 | 940 | 940 | 932 | 936 | -5 | -0.5% | 5,600 |
| 2024/04/25 | 944 | 944 | 940 | 941 | -2 | -0.2% | 1,600 |
| 2024/04/24 | 942 | 943 | 939 | 943 | +1 | +0.1% | 3,300 |
| 2024/04/23 | 945 | 946 | 937 | 942 | +1 | +0.1% | 6,800 |
| 2024/04/22 | 934 | 944 | 934 | 941 | +7 | +0.7% | 4,500 |
| 2024/04/19 | 954 | 954 | 930 | 934 | -17 | -1.8% | 19,300 |
| 2024/04/18 | 944 | 952 | 941 | 951 | +6 | +0.6% | 7,900 |
| 2024/04/17 | 951 | 956 | 941 | 945 | -11 | -1.2% | 16,900 |
| 2024/04/16 | 958 | 980 | 946 | 956 | -8 | -0.8% | 32,500 |
| 2024/04/15 | 953 | 964 | 953 | 964 | +8 | +0.8% | 4,300 |
| 2024/04/12 | 953 | 958 | 945 | 956 | +2 | +0.2% | 12,900 |
| 2024/04/11 | 957 | 958 | 953 | 954 | -6 | -0.6% | 9,400 |
| 2024/04/10 | 957 | 964 | 957 | 960 | +4 | +0.4% | 7,100 |
| 2024/04/09 | 965 | 965 | 954 | 956 | -7 | -0.7% | 14,000 |
| 2024/04/08 | 970 | 970 | 961 | 963 | +4 | +0.4% | 9,200 |
| 2024/04/05 | 959 | 972 | 957 | 959 | -15 | -1.5% | 10,300 |
| 2024/04/04 | 968 | 974 | 966 | 974 | +6 | +0.6% | 5,500 |
| 2024/04/03 | 962 | 970 | 951 | 968 | +2 | +0.2% | 9,100 |
| 2024/04/02 | 973 | 973 | 964 | 966 | -7 | -0.7% | 11,100 |
| 2024/04/01 | 976 | 977 | 968 | 973 | -3 | -0.3% | 12,900 |
| 2024/03/29 | 978 | 980 | 961 | 976 | -4 | -0.4% | 10,500 |
| 2024/03/28 | 980 | 994 | 980 | 980 | -29 | -2.9% | 32,700 |
201～
250
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
