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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 986 | 990 | 984 | 987 | +1 | +0.1% | 7,700 |
| 2024/01/29 | 981 | 986 | 980 | 986 | +10 | +1% | 5,800 |
| 2024/01/26 | 980 | 980 | 974 | 976 | -6 | -0.6% | 5,000 |
| 2024/01/25 | 980 | 983 | 977 | 982 | +2 | +0.2% | 3,800 |
| 2024/01/24 | 984 | 984 | 975 | 980 | -2 | -0.2% | 3,100 |
| 2024/01/23 | 986 | 986 | 976 | 982 | -4 | -0.4% | 8,400 |
| 2024/01/22 | 980 | 987 | 976 | 986 | +9 | +0.9% | 17,300 |
| 2024/01/19 | 983 | 983 | 969 | 977 | -2 | -0.2% | 13,800 |
| 2024/01/18 | 979 | 980 | 971 | 979 | +4 | +0.4% | 10,100 |
| 2024/01/17 | 980 | 980 | 971 | 975 | -4 | -0.4% | 6,500 |
| 2024/01/16 | 981 | 981 | 966 | 979 | +5 | +0.5% | 10,800 |
| 2024/01/15 | 965 | 975 | 963 | 974 | +16 | +1.7% | 20,100 |
| 2024/01/12 | 991 | 994 | 942 | 958 | -36 | -3.6% | 76,000 |
| 2024/01/11 | 994 | 999 | 991 | 994 | +4 | +0.4% | 6,700 |
| 2024/01/10 | 994 | 994 | 984 | 990 | +5 | +0.5% | 12,700 |
| 2024/01/09 | 1,000 | 1,000 | 978 | 985 | -11 | -1.1% | 26,200 |
| 2024/01/05 | 998 | 1,000 | 989 | 996 | +3 | +0.3% | 7,400 |
| 2024/01/04 | 986 | 998 | 978 | 993 | +10 | +1% | 13,700 |
| 2023/12/29 | 980 | 990 | 980 | 983 | ±0 | ±0% | 4,800 |
| 2023/12/28 | 993 | 993 | 977 | 983 | +5 | +0.5% | 4,600 |
| 2023/12/27 | 966 | 978 | 965 | 978 | +9 | +0.9% | 7,400 |
| 2023/12/26 | 970 | 973 | 965 | 969 | +2 | +0.2% | 5,800 |
| 2023/12/25 | 970 | 974 | 965 | 967 | -1 | -0.1% | 5,400 |
| 2023/12/22 | 980 | 987 | 966 | 968 | -12 | -1.2% | 7,300 |
| 2023/12/21 | 980 | 990 | 979 | 980 | -11 | -1.1% | 3,200 |
| 2023/12/20 | 1,000 | 1,000 | 985 | 991 | -8 | -0.8% | 9,600 |
| 2023/12/19 | 997 | 999 | 977 | 999 | +22 | +2.3% | 12,800 |
| 2023/12/18 | 996 | 996 | 959 | 977 | -5 | -0.5% | 7,000 |
| 2023/12/15 | 964 | 982 | 964 | 982 | +18 | +1.9% | 7,500 |
| 2023/12/14 | 962 | 973 | 951 | 964 | -1 | -0.1% | 12,900 |
| 2023/12/13 | 981 | 981 | 962 | 965 | -14 | -1.4% | 11,100 |
| 2023/12/12 | 994 | 994 | 975 | 979 | -7 | -0.7% | 10,000 |
| 2023/12/11 | 1,008 | 1,008 | 979 | 986 | -9 | -0.9% | 8,000 |
| 2023/12/08 | 1,011 | 1,011 | 981 | 995 | -16 | -1.6% | 14,200 |
| 2023/12/07 | 1,010 | 1,013 | 1,001 | 1,011 | +3 | +0.3% | 7,900 |
| 2023/12/06 | 1,005 | 1,015 | 1,000 | 1,008 | +6 | +0.6% | 17,800 |
| 2023/12/05 | 988 | 1,005 | 980 | 1,002 | +13 | +1.3% | 10,600 |
| 2023/12/04 | 973 | 990 | 970 | 989 | +14 | +1.4% | 9,600 |
| 2023/12/01 | 950 | 975 | 950 | 975 | +25 | +2.6% | 14,200 |
| 2023/11/30 | 944 | 951 | 944 | 950 | +4 | +0.4% | 5,700 |
| 2023/11/29 | 944 | 952 | 941 | 946 | -4 | -0.4% | 8,500 |
| 2023/11/28 | 962 | 962 | 950 | 950 | -11 | -1.1% | 8,600 |
| 2023/11/27 | 970 | 970 | 959 | 961 | ±0 | ±0% | 10,400 |
| 2023/11/24 | 951 | 965 | 942 | 961 | +10 | +1.1% | 20,800 |
| 2023/11/22 | 983 | 983 | 948 | 951 | -34 | -3.5% | 57,900 |
| 2023/11/21 | 997 | 997 | 982 | 985 | -8 | -0.8% | 13,400 |
| 2023/11/20 | 998 | 1,005 | 992 | 993 | -11 | -1.1% | 10,500 |
| 2023/11/17 | 993 | 1,015 | 988 | 1,004 | +11 | +1.1% | 21,300 |
| 2023/11/16 | 989 | 1,001 | 985 | 993 | +4 | +0.4% | 17,800 |
| 2023/11/15 | 1,011 | 1,011 | 988 | 989 | -24 | -2.4% | 45,000 |
351～
400
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
