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 |
|---|---|---|---|---|---|---|---|
| 2025/07/17 | 111 | 112 | 109 | 112 | -1 | -0.9% | 340,700 |
| 2025/07/16 | 112 | 119 | 111 | 113 | +1 | +0.9% | 414,600 |
| 2025/07/15 | 117 | 117 | 112 | 112 | -6 | -5.1% | 308,600 |
| 2025/07/14 | 117 | 125 | 114 | 118 | +1 | +0.9% | 987,600 |
| 2025/07/11 | 119 | 128 | 117 | 117 | -4 | -3.3% | 1,429,800 |
| 2025/07/10 | 146 | 160 | 121 | 121 | -21 | -14.8% | 5,365,900 |
| 2025/07/09 | 131 | 166 | 127 | 142 | +4 | +2.9% | 6,974,200 |
| 2025/07/08 | 116 | 143 | 116 | 138 | +21 | +17.9% | 6,334,100 |
| 2025/07/07 | 112 | 127 | 111 | 117 | ±0 | ±0% | 2,504,000 |
| 2025/07/04 | 105 | 118 | 98 | 117 | +12 | +11.4% | 3,051,300 |
| 2025/07/03 | 105 | 108 | 99 | 105 | +2 | +1.9% | 1,162,200 |
| 2025/07/02 | 101 | 113 | 97 | 103 | +2 | +2% | 2,178,000 |
| 2025/07/01 | 96 | 107 | 96 | 101 | +4 | +4.1% | 2,078,000 |
| 2025/06/30 | 94 | 102 | 94 | 97 | +4 | +4.3% | 1,186,900 |
| 2025/06/27 | 93 | 95 | 92 | 93 | ±0 | ±0% | 269,200 |
| 2025/06/26 | 92 | 93 | 91 | 93 | ±0 | ±0% | 160,700 |
| 2025/06/25 | 94 | 94 | 92 | 93 | -1 | -1.1% | 170,600 |
| 2025/06/24 | 91 | 94 | 91 | 94 | +4 | +4.4% | 281,500 |
| 2025/06/23 | 90 | 92 | 90 | 90 | ±0 | ±0% | 183,800 |
| 2025/06/20 | 93 | 93 | 90 | 90 | -1 | -1.1% | 130,000 |
| 2025/06/19 | 93 | 93 | 91 | 91 | -2 | -2.2% | 147,700 |
| 2025/06/18 | 93 | 94 | 92 | 93 | -1 | -1.1% | 96,000 |
| 2025/06/17 | 91 | 94 | 91 | 94 | +3 | +3.3% | 157,700 |
| 2025/06/16 | 91 | 93 | 89 | 91 | +1 | +1.1% | 228,200 |
| 2025/06/13 | 92 | 92 | 89 | 90 | -2 | -2.2% | 141,300 |
| 2025/06/12 | 90 | 92 | 89 | 92 | +3 | +3.4% | 160,400 |
| 2025/06/11 | 90 | 91 | 89 | 89 | -1 | -1.1% | 183,000 |
| 2025/06/10 | 87 | 91 | 87 | 90 | +3 | +3.4% | 246,400 |
| 2025/06/09 | 89 | 89 | 86 | 87 | -2 | -2.2% | 411,400 |
| 2025/06/06 | 89 | 89 | 87 | 89 | ±0 | ±0% | 203,700 |
| 2025/06/05 | 89 | 91 | 88 | 89 | ±0 | ±0% | 157,200 |
| 2025/06/04 | 92 | 93 | 89 | 89 | -3 | -3.3% | 345,700 |
| 2025/06/03 | 95 | 95 | 92 | 92 | -1 | -1.1% | 200,400 |
| 2025/06/02 | 93 | 94 | 92 | 93 | ±0 | ±0% | 118,500 |
| 2025/05/30 | 92 | 95 | 91 | 93 | +1 | +1.1% | 314,600 |
| 2025/05/29 | 93 | 93 | 92 | 92 | ±0 | ±0% | 62,900 |
| 2025/05/28 | 92 | 93 | 92 | 92 | +1 | +1.1% | 86,100 |
| 2025/05/27 | 91 | 92 | 91 | 91 | -1 | -1.1% | 85,500 |
| 2025/05/26 | 92 | 94 | 91 | 92 | +1 | +1.1% | 243,300 |
| 2025/05/23 | 94 | 96 | 90 | 91 | -3 | -3.2% | 810,500 |
| 2025/05/22 | 95 | 99 | 92 | 94 | -1 | -1.1% | 1,632,300 |
| 2025/05/21 | 106 | 116 | 95 | 95 | -12 | -11.2% | 6,835,400 |
| 2025/05/20 | 92 | 121 | 92 | 107 | +16 | +17.6% | 22,236,800 |
| 2025/05/19 | 90 | 92 | 90 | 91 | +2 | +2.2% | 336,700 |
| 2025/05/16 | 90 | 91 | 89 | 89 | -2 | -2.2% | 225,600 |
| 2025/05/15 | 89 | 92 | 89 | 91 | +1 | +1.1% | 268,500 |
| 2025/05/14 | 89 | 90 | 88 | 90 | +1 | +1.1% | 164,400 |
| 2025/05/13 | 90 | 90 | 89 | 89 | +1 | +1.1% | 160,700 |
| 2025/05/12 | 88 | 89 | 88 | 88 | ±0 | ±0% | 188,500 |
| 2025/05/09 | 88 | 88 | 87 | 88 | ±0 | ±0% | 183,300 |
1～
50
件表示中 / 5298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 | 11,200円 | +9.4% | - | 0.00% | 20.33倍 | 1.51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 |
| 第一パン | 51,700円 | +7.1% | +5.4% | 0.00% | 7.95倍 | 0.44倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。１０年に豊田通商の傘下入り |
| セイヒョー | 221,000円 | +2.6% | +1.6% | 0.81% | 28.02倍 | 2.21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 | - | +19.5% | +18.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
