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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 224 | 226 | 223 | 223 | +2 | +0.9% | 3,000 |
| 2010/07/15 | 221 | 221 | 221 | 221 | ±0 | ±0% | 1,000 |
| 2010/07/14 | 221 | 221 | 221 | 221 | -1 | -0.5% | 1,000 |
| 2010/07/13 | 222 | 226 | 222 | 222 | +3 | +1.4% | 15,000 |
| 2010/07/12 | 219 | 219 | 219 | 219 | -2 | -0.9% | 1,000 |
| 2010/07/09 | 221 | 221 | 221 | 221 | +2 | +0.9% | 1,000 |
| 2010/07/08 | 218 | 219 | 218 | 219 | ±0 | ±0% | 3,000 |
| 2010/07/07 | 221 | 221 | 219 | 219 | ±0 | ±0% | 2,000 |
| 2010/07/06 | 218 | 219 | 218 | 219 | -1 | -0.5% | 2,000 |
| 2010/07/05 | 220 | 220 | 220 | 220 | -2 | -0.9% | 1,000 |
| 2010/07/02 | 222 | 222 | 222 | 222 | +4 | +1.8% | 3,000 |
| 2010/07/01 | 219 | 219 | 218 | 218 | -2 | -0.9% | 4,000 |
| 2010/06/30 | 222 | 222 | 218 | 220 | - | - | 7,000 |
| 2010/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/28 | 222 | 222 | 222 | 222 | -1 | -0.4% | 1,000 |
| 2010/06/25 | 222 | 223 | 222 | 223 | +1 | +0.5% | 4,000 |
| 2010/06/24 | 222 | 222 | 222 | 222 | - | - | 5,000 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 224 | 224 | 224 | 224 | +2 | +0.9% | 1,000 |
| 2010/06/21 | 220 | 222 | 220 | 222 | +2 | +0.9% | 9,000 |
| 2010/06/18 | 225 | 225 | 217 | 220 | +1 | +0.5% | 14,000 |
| 2010/06/17 | 218 | 219 | 218 | 219 | +1 | +0.5% | 4,000 |
| 2010/06/16 | 223 | 223 | 218 | 218 | -5 | -2.2% | 6,000 |
| 2010/06/15 | 223 | 223 | 223 | 223 | +1 | +0.5% | 1,000 |
| 2010/06/14 | 216 | 222 | 216 | 222 | +7 | +3.3% | 7,000 |
| 2010/06/11 | 215 | 215 | 215 | 215 | -4 | -1.8% | 2,000 |
| 2010/06/10 | 217 | 219 | 217 | 219 | +4 | +1.9% | 2,000 |
| 2010/06/09 | 215 | 215 | 215 | 215 | -2 | -0.9% | 1,000 |
| 2010/06/08 | 219 | 219 | 217 | 217 | ±0 | ±0% | 2,000 |
| 2010/06/07 | 218 | 218 | 217 | 217 | -3 | -1.4% | 4,000 |
| 2010/06/04 | 218 | 220 | 218 | 220 | ±0 | ±0% | 2,000 |
| 2010/06/03 | 220 | 220 | 220 | 220 | +5 | +2.3% | 2,000 |
| 2010/06/02 | 215 | 215 | 215 | 215 | - | - | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 215 | 215 | 215 | 215 | ±0 | ±0% | 2,000 |
| 2010/05/28 | 215 | 216 | 215 | 215 | +4 | +1.9% | 4,000 |
| 2010/05/27 | 211 | 211 | 211 | 211 | -1 | -0.5% | 1,000 |
| 2010/05/26 | 211 | 212 | 211 | 212 | -1 | -0.5% | 5,000 |
| 2010/05/25 | 216 | 216 | 213 | 213 | -3 | -1.4% | 6,000 |
| 2010/05/24 | 216 | 216 | 216 | 216 | +1 | +0.5% | 4,000 |
| 2010/05/21 | 217 | 217 | 215 | 215 | -3 | -1.4% | 8,000 |
| 2010/05/20 | 221 | 221 | 217 | 218 | -1 | -0.5% | 11,000 |
| 2010/05/19 | 219 | 220 | 218 | 219 | ±0 | ±0% | 9,000 |
| 2010/05/18 | 221 | 221 | 219 | 219 | -1 | -0.5% | 2,000 |
| 2010/05/17 | 219 | 220 | 219 | 220 | ±0 | ±0% | 5,000 |
| 2010/05/14 | 220 | 220 | 217 | 220 | +2 | +0.9% | 10,000 |
| 2010/05/13 | 220 | 220 | 218 | 218 | -1 | -0.5% | 6,000 |
| 2010/05/12 | 219 | 219 | 218 | 219 | +1 | +0.5% | 5,000 |
| 2010/05/11 | 219 | 220 | 218 | 218 | -1 | -0.5% | 7,000 |
| 2010/05/10 | 220 | 220 | 219 | 219 | ±0 | ±0% | 3,000 |
3601～
3650
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
