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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/03/27 | 1,014 | 1,021 | 1,009 | 1,009 | -5 | -0.5% | 18,300 |
| 2024/03/26 | 1,020 | 1,020 | 1,010 | 1,014 | -8 | -0.8% | 10,700 |
| 2024/03/25 | 1,008 | 1,026 | 1,003 | 1,022 | +24 | +2.4% | 22,000 |
| 2024/03/22 | 991 | 1,004 | 991 | 998 | +2 | +0.2% | 20,000 |
| 2024/03/21 | 990 | 996 | 986 | 996 | +12 | +1.2% | 21,600 |
| 2024/03/19 | 990 | 990 | 980 | 984 | -6 | -0.6% | 10,300 |
| 2024/03/18 | 974 | 990 | 974 | 990 | +11 | +1.1% | 17,100 |
| 2024/03/15 | 975 | 980 | 972 | 979 | +1 | +0.1% | 4,100 |
| 2024/03/14 | 970 | 980 | 970 | 978 | +4 | +0.4% | 8,800 |
| 2024/03/13 | 974 | 978 | 970 | 974 | +1 | +0.1% | 4,700 |
| 2024/03/12 | 968 | 977 | 967 | 973 | +3 | +0.3% | 4,100 |
| 2024/03/11 | 978 | 980 | 965 | 970 | -8 | -0.8% | 21,500 |
| 2024/03/08 | 970 | 983 | 970 | 978 | -7 | -0.7% | 10,700 |
| 2024/03/07 | 984 | 986 | 977 | 985 | +2 | +0.2% | 8,800 |
| 2024/03/06 | 974 | 983 | 974 | 983 | +8 | +0.8% | 8,000 |
| 2024/03/05 | 975 | 978 | 967 | 975 | ±0 | ±0% | 11,600 |
| 2024/03/04 | 973 | 979 | 967 | 975 | +1 | +0.1% | 9,800 |
| 2024/03/01 | 973 | 982 | 970 | 974 | -2 | -0.2% | 14,600 |
| 2024/02/29 | 979 | 985 | 973 | 976 | -5 | -0.5% | 14,000 |
| 2024/02/28 | 983 | 985 | 980 | 981 | -3 | -0.3% | 9,700 |
| 2024/02/27 | 990 | 990 | 984 | 984 | +1 | +0.1% | 9,400 |
| 2024/02/26 | 990 | 990 | 983 | 983 | -3 | -0.3% | 8,900 |
| 2024/02/22 | 988 | 988 | 982 | 986 | ±0 | ±0% | 8,300 |
| 2024/02/21 | 988 | 989 | 982 | 986 | +9 | +0.9% | 5,300 |
| 2024/02/20 | 982 | 988 | 974 | 977 | -4 | -0.4% | 16,200 |
| 2024/02/19 | 964 | 982 | 964 | 981 | +17 | +1.8% | 13,100 |
| 2024/02/16 | 967 | 973 | 963 | 964 | +2 | +0.2% | 14,700 |
| 2024/02/15 | 966 | 966 | 956 | 962 | -4 | -0.4% | 14,800 |
| 2024/02/14 | 965 | 971 | 958 | 966 | -2 | -0.2% | 17,100 |
| 2024/02/13 | 975 | 983 | 965 | 968 | -4 | -0.4% | 24,700 |
| 2024/02/09 | 1,015 | 1,020 | 953 | 972 | -38 | -3.8% | 91,000 |
| 2024/02/08 | 1,013 | 1,019 | 1,005 | 1,010 | -1 | -0.1% | 13,400 |
| 2024/02/07 | 1,009 | 1,013 | 1,004 | 1,011 | +2 | +0.2% | 6,300 |
| 2024/02/06 | 1,013 | 1,013 | 1,004 | 1,009 | +4 | +0.4% | 12,200 |
| 2024/02/05 | 995 | 1,013 | 995 | 1,005 | +11 | +1.1% | 18,800 |
| 2024/02/02 | 995 | 995 | 985 | 994 | +4 | +0.4% | 6,500 |
| 2024/02/01 | 992 | 995 | 984 | 990 | -2 | -0.2% | 6,500 |
| 2024/01/31 | 987 | 992 | 984 | 992 | +5 | +0.5% | 10,600 |
301～
350
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
