篠崎屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 83 | 85 | 83 | 85 | +2 | +2.4% | 151,300 |
| 2024/11/21 | 83 | 83 | 83 | 83 | ±0 | ±0% | 149,500 |
| 2024/11/20 | 84 | 84 | 83 | 83 | -1 | -1.2% | 128,600 |
| 2024/11/19 | 84 | 85 | 83 | 84 | ±0 | ±0% | 236,700 |
| 2024/11/18 | 82 | 84 | 82 | 84 | +1 | +1.2% | 160,600 |
| 2024/11/15 | 83 | 83 | 82 | 83 | ±0 | ±0% | 134,300 |
| 2024/11/14 | 82 | 83 | 82 | 83 | -1 | -1.2% | 215,200 |
| 2024/11/13 | 82 | 84 | 82 | 84 | +2 | +2.4% | 140,100 |
| 2024/11/12 | 82 | 82 | 82 | 82 | ±0 | ±0% | 133,900 |
| 2024/11/11 | 83 | 83 | 82 | 82 | -3 | -3.5% | 150,400 |
| 2024/11/08 | 85 | 85 | 83 | 85 | +1 | +1.2% | 138,700 |
| 2024/11/07 | 85 | 85 | 83 | 84 | ±0 | ±0% | 140,900 |
| 2024/11/06 | 84 | 84 | 83 | 84 | +2 | +2.4% | 132,500 |
| 2024/11/05 | 82 | 83 | 82 | 82 | ±0 | ±0% | 117,000 |
| 2024/11/01 | 82 | 83 | 82 | 82 | +1 | +1.2% | 110,000 |
| 2024/10/31 | 82 | 82 | 81 | 81 | -1 | -1.2% | 96,500 |
| 2024/10/30 | 82 | 82 | 81 | 82 | +1 | +1.2% | 93,600 |
| 2024/10/29 | 82 | 82 | 81 | 81 | -1 | -1.2% | 68,300 |
| 2024/10/28 | 82 | 82 | 81 | 82 | +1 | +1.2% | 82,800 |
| 2024/10/25 | 82 | 83 | 81 | 81 | -1 | -1.2% | 80,000 |
| 2024/10/24 | 82 | 83 | 82 | 82 | ±0 | ±0% | 79,700 |
| 2024/10/23 | 83 | 83 | 82 | 82 | ±0 | ±0% | 44,700 |
| 2024/10/22 | 82 | 83 | 82 | 82 | ±0 | ±0% | 70,200 |
| 2024/10/21 | 82 | 83 | 82 | 82 | ±0 | ±0% | 76,300 |
| 2024/10/18 | 83 | 83 | 82 | 82 | ±0 | ±0% | 47,700 |
| 2024/10/17 | 82 | 83 | 82 | 82 | ±0 | ±0% | 54,700 |
| 2024/10/16 | 83 | 83 | 82 | 82 | -1 | -1.2% | 36,700 |
| 2024/10/15 | 83 | 84 | 82 | 83 | -1 | -1.2% | 88,100 |
| 2024/10/11 | 83 | 84 | 83 | 84 | +2 | +2.4% | 42,900 |
| 2024/10/10 | 84 | 84 | 82 | 82 | -1 | -1.2% | 63,900 |
| 2024/10/09 | 83 | 84 | 83 | 83 | ±0 | ±0% | 60,900 |
| 2024/10/08 | 85 | 85 | 83 | 83 | -1 | -1.2% | 90,600 |
| 2024/10/07 | 84 | 85 | 84 | 84 | +1 | +1.2% | 161,600 |
| 2024/10/04 | 84 | 84 | 82 | 83 | -1 | -1.2% | 88,000 |
| 2024/10/03 | 83 | 84 | 83 | 84 | ±0 | ±0% | 69,400 |
| 2024/10/02 | 83 | 84 | 82 | 84 | ±0 | ±0% | 74,400 |
| 2024/10/01 | 83 | 84 | 82 | 84 | +2 | +2.4% | 49,600 |
| 2024/09/30 | 83 | 83 | 81 | 82 | -1 | -1.2% | 59,400 |
| 2024/09/27 | 86 | 86 | 83 | 83 | -2 | -2.4% | 48,200 |
| 2024/09/26 | 85 | 86 | 84 | 85 | ±0 | ±0% | 45,700 |
| 2024/09/25 | 85 | 86 | 85 | 85 | -1 | -1.2% | 19,200 |
| 2024/09/24 | 86 | 86 | 85 | 86 | +1 | +1.2% | 34,700 |
| 2024/09/20 | 86 | 86 | 85 | 85 | ±0 | ±0% | 49,000 |
| 2024/09/19 | 85 | 86 | 84 | 85 | ±0 | ±0% | 54,500 |
| 2024/09/18 | 84 | 86 | 83 | 85 | ±0 | ±0% | 103,600 |
| 2024/09/17 | 85 | 85 | 80 | 85 | -1 | -1.2% | 180,100 |
| 2024/09/13 | 86 | 86 | 85 | 86 | ±0 | ±0% | 72,000 |
| 2024/09/12 | 85 | 86 | 85 | 86 | +2 | +2.4% | 88,300 |
| 2024/09/11 | 86 | 87 | 84 | 84 | -3 | -3.4% | 138,200 |
| 2024/09/10 | 88 | 88 | 86 | 87 | -1 | -1.1% | 85,700 |
1～
50
件表示中 / 5140件
類似銘柄と比較する
現在ご覧いただいている「篠崎屋」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 |
|---|---|---|---|---|---|---|---|---|
| 篠崎屋 | 8,500円 | - | - | - | - | 1.19倍 |
|
「三代目茂蔵」名で大豆加工品を中心に企画、販売。小売りに特化し関東圏に出店。独自品強化中 |
| 福留ハム | 98,000円 | 0.0% | - | 0.00% | - | 1.59倍 |
|
広島を地盤に西日本展開する中堅ハム・ソーセージメーカー。加工食品のほか食肉も手がける |
| セイヒョー | 182,300円 | +1.0% | +22.7% | 0.93% | 37.41倍 | 1.78倍 |
|
新潟市の製氷業から出発。現在は森永乳業向けＯＥＭ製品やオリジナルのアイスクリーム中心 |
| トップス | - | +0.8% | -57.6% | - | - | - |
|
- |
| 勝美ジャ | - | +23.0% | +12.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
