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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/05/07 | 219 | 220 | 217 | 219 | -4 | -1.8% | 12,000 |
| 2010/05/06 | 222 | 223 | 221 | 223 | +2 | +0.9% | 10,000 |
| 2010/04/30 | 222 | 223 | 221 | 221 | -2 | -0.9% | 7,000 |
| 2010/04/28 | 223 | 223 | 223 | 223 | ±0 | ±0% | 3,000 |
| 2010/04/27 | 223 | 223 | 223 | 223 | +1 | +0.5% | 2,000 |
| 2010/04/26 | 222 | 222 | 222 | 222 | +1 | +0.5% | 2,000 |
| 2010/04/23 | 221 | 221 | 221 | 221 | -1 | -0.5% | 4,000 |
| 2010/04/22 | 224 | 224 | 221 | 222 | ±0 | ±0% | 4,000 |
| 2010/04/21 | 222 | 222 | 222 | 222 | -2 | -0.9% | 3,000 |
| 2010/04/20 | 224 | 224 | 222 | 224 | +2 | +0.9% | 11,000 |
| 2010/04/19 | 222 | 222 | 221 | 222 | ±0 | ±0% | 6,000 |
| 2010/04/16 | 222 | 222 | 222 | 222 | ±0 | ±0% | 4,000 |
| 2010/04/15 | 222 | 222 | 221 | 222 | ±0 | ±0% | 5,000 |
| 2010/04/14 | 222 | 222 | 222 | 222 | +1 | +0.5% | 1,000 |
| 2010/04/13 | 223 | 223 | 221 | 221 | -2 | -0.9% | 6,000 |
| 2010/04/12 | 221 | 223 | 221 | 223 | +2 | +0.9% | 7,000 |
| 2010/04/09 | 222 | 222 | 221 | 221 | +1 | +0.5% | 4,000 |
| 2010/04/08 | 220 | 220 | 220 | 220 | ±0 | ±0% | 2,000 |
| 2010/04/07 | 221 | 221 | 220 | 220 | -1 | -0.5% | 3,000 |
3651～
3700
件表示中 / 3704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 | 110,900円 | +4.1% | +0.5% | 2.71% | 8.19倍 | 0.87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 |
| イフジ産業 | 200,100円 | +8.7% | -12.1% | 3.35% | 8.91倍 | 1.46倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 一正蒲 | 76,900円 | +5.8% | +8.3% | 1.82% | 14.66倍 | 0.93倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
| ダイショー | 140,300円 | +4.8% | -10.8% | 1.28% | 32.25倍 | 1.38倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
| サンクゼール | 143,000円 | +6.4% | +8.4% | 2.45% | 27.37倍 | 2.67倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
市場注目の銘柄
チャート関連のコラム
