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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 124 | 125 | 124 | 125 | +1 | +0.8% | 11,100 |
| 2018/07/18 | 124 | 125 | 123 | 124 | +1 | +0.8% | 21,800 |
| 2018/07/17 | 123 | 125 | 123 | 123 | -2 | -1.6% | 43,900 |
| 2018/07/13 | 124 | 125 | 124 | 125 | +2 | +1.6% | 24,000 |
| 2018/07/12 | 124 | 125 | 123 | 123 | -1 | -0.8% | 28,500 |
| 2018/07/11 | 125 | 126 | 124 | 124 | ±0 | ±0% | 16,200 |
| 2018/07/10 | 125 | 126 | 124 | 124 | ±0 | ±0% | 33,400 |
| 2018/07/09 | 122 | 126 | 122 | 124 | +1 | +0.8% | 55,600 |
| 2018/07/06 | 122 | 124 | 120 | 123 | +3 | +2.5% | 66,400 |
| 2018/07/05 | 123 | 125 | 120 | 120 | -5 | -4% | 112,000 |
| 2018/07/04 | 124 | 125 | 122 | 125 | ±0 | ±0% | 64,100 |
| 2018/07/03 | 127 | 127 | 124 | 125 | -2 | -1.6% | 46,400 |
| 2018/07/02 | 126 | 130 | 126 | 127 | ±0 | ±0% | 54,400 |
| 2018/06/29 | 125 | 128 | 125 | 127 | +1 | +0.8% | 35,400 |
| 2018/06/28 | 125 | 130 | 124 | 126 | +2 | +1.6% | 123,900 |
| 2018/06/27 | 124 | 125 | 123 | 124 | ±0 | ±0% | 51,800 |
| 2018/06/26 | 126 | 126 | 121 | 124 | -3 | -2.4% | 113,400 |
| 2018/06/25 | 130 | 130 | 126 | 127 | -2 | -1.6% | 85,100 |
| 2018/06/22 | 130 | 130 | 129 | 129 | -3 | -2.3% | 41,200 |
| 2018/06/21 | 130 | 132 | 130 | 132 | +1 | +0.8% | 19,200 |
| 2018/06/20 | 130 | 132 | 129 | 131 | +2 | +1.6% | 51,500 |
| 2018/06/19 | 131 | 132 | 129 | 129 | -3 | -2.3% | 80,000 |
| 2018/06/18 | 133 | 133 | 131 | 132 | -1 | -0.8% | 54,200 |
| 2018/06/15 | 135 | 135 | 132 | 133 | -1 | -0.7% | 150,000 |
| 2018/06/14 | 133 | 135 | 133 | 134 | +1 | +0.8% | 62,700 |
| 2018/06/13 | 134 | 138 | 133 | 133 | ±0 | ±0% | 182,000 |
| 2018/06/12 | 134 | 135 | 132 | 133 | +1 | +0.8% | 57,100 |
| 2018/06/11 | 133 | 135 | 132 | 132 | -1 | -0.8% | 116,500 |
| 2018/06/08 | 133 | 134 | 132 | 133 | ±0 | ±0% | 64,600 |
| 2018/06/07 | 134 | 136 | 132 | 133 | -1 | -0.7% | 128,700 |
| 2018/06/06 | 134 | 140 | 132 | 134 | +1 | +0.8% | 278,300 |
| 2018/06/05 | 134 | 135 | 133 | 133 | -1 | -0.7% | 30,000 |
| 2018/06/04 | 134 | 135 | 134 | 134 | +1 | +0.8% | 14,400 |
| 2018/06/01 | 134 | 135 | 133 | 133 | ±0 | ±0% | 35,200 |
| 2018/05/31 | 133 | 134 | 133 | 133 | ±0 | ±0% | 26,300 |
| 2018/05/30 | 132 | 133 | 132 | 133 | ±0 | ±0% | 30,500 |
| 2018/05/29 | 134 | 134 | 132 | 133 | -1 | -0.7% | 28,300 |
| 2018/05/28 | 133 | 134 | 133 | 134 | ±0 | ±0% | 38,800 |
| 2018/05/25 | 132 | 135 | 132 | 134 | ±0 | ±0% | 38,000 |
| 2018/05/24 | 135 | 135 | 133 | 134 | +1 | +0.8% | 40,900 |
| 2018/05/23 | 135 | 135 | 133 | 133 | -1 | -0.7% | 35,200 |
| 2018/05/22 | 135 | 136 | 134 | 134 | ±0 | ±0% | 80,700 |
| 2018/05/21 | 134 | 135 | 134 | 134 | ±0 | ±0% | 25,200 |
| 2018/05/18 | 135 | 135 | 133 | 134 | ±0 | ±0% | 54,700 |
| 2018/05/17 | 134 | 136 | 133 | 134 | ±0 | ±0% | 37,400 |
| 2018/05/16 | 137 | 137 | 133 | 134 | -2 | -1.5% | 80,600 |
| 2018/05/15 | 136 | 137 | 135 | 136 | -1 | -0.7% | 42,100 |
| 2018/05/14 | 135 | 138 | 135 | 137 | +2 | +1.5% | 57,400 |
| 2018/05/11 | 136 | 136 | 135 | 135 | -1 | -0.7% | 73,600 |
| 2018/05/10 | 135 | 136 | 134 | 136 | +1 | +0.7% | 26,400 |
1551～
1600
件表示中 / 5141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 | 97,200円 | 0.0% | - | 0.00% | - | 1.58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 | 182,600円 | +1.0% | +22.7% | 0.93% | 37.47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
