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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 79 | 79 | 78 | 78 | ±0 | ±0% | 141,600 |
| 2025/01/29 | 78 | 80 | 78 | 78 | -1 | -1.3% | 184,100 |
| 2025/01/28 | 77 | 79 | 77 | 79 | +1 | +1.3% | 220,700 |
| 2025/01/27 | 78 | 78 | 77 | 78 | +2 | +2.6% | 162,200 |
| 2025/01/24 | 76 | 78 | 76 | 76 | ±0 | ±0% | 189,100 |
| 2025/01/23 | 77 | 77 | 76 | 76 | -1 | -1.3% | 179,900 |
| 2025/01/22 | 77 | 78 | 76 | 77 | -1 | -1.3% | 161,500 |
| 2025/01/21 | 76 | 78 | 76 | 78 | +2 | +2.6% | 208,100 |
| 2025/01/20 | 76 | 77 | 76 | 76 | -1 | -1.3% | 209,500 |
| 2025/01/17 | 77 | 77 | 75 | 77 | +1 | +1.3% | 228,600 |
| 2025/01/16 | 77 | 78 | 76 | 76 | -2 | -2.6% | 155,900 |
| 2025/01/15 | 78 | 78 | 76 | 78 | ±0 | ±0% | 209,800 |
| 2025/01/14 | 78 | 78 | 77 | 78 | -1 | -1.3% | 173,800 |
| 2025/01/10 | 78 | 79 | 77 | 79 | +1 | +1.3% | 139,700 |
| 2025/01/09 | 79 | 79 | 77 | 78 | ±0 | ±0% | 123,800 |
| 2025/01/08 | 78 | 79 | 78 | 78 | ±0 | ±0% | 130,300 |
| 2025/01/07 | 79 | 79 | 78 | 78 | ±0 | ±0% | 118,000 |
| 2025/01/06 | 79 | 79 | 78 | 78 | -1 | -1.3% | 113,900 |
| 2024/12/30 | 77 | 79 | 77 | 79 | +2 | +2.6% | 148,700 |
| 2024/12/27 | 79 | 79 | 77 | 77 | -1 | -1.3% | 230,700 |
| 2024/12/26 | 79 | 79 | 78 | 78 | -1 | -1.3% | 133,800 |
| 2024/12/25 | 78 | 80 | 78 | 79 | +1 | +1.3% | 151,200 |
| 2024/12/24 | 79 | 79 | 77 | 78 | -1 | -1.3% | 205,800 |
| 2024/12/23 | 79 | 80 | 78 | 79 | ±0 | ±0% | 227,600 |
| 2024/12/20 | 79 | 80 | 79 | 79 | +1 | +1.3% | 110,000 |
| 2024/12/19 | 81 | 81 | 78 | 78 | -3 | -3.7% | 131,700 |
| 2024/12/18 | 80 | 82 | 80 | 81 | +1 | +1.3% | 168,000 |
| 2024/12/17 | 82 | 82 | 80 | 80 | -3 | -3.6% | 180,300 |
| 2024/12/16 | 82 | 83 | 81 | 83 | +2 | +2.5% | 165,700 |
| 2024/12/13 | 81 | 82 | 81 | 81 | -1 | -1.2% | 200,600 |
| 2024/12/12 | 81 | 82 | 81 | 82 | +1 | +1.2% | 123,500 |
| 2024/12/11 | 82 | 82 | 81 | 81 | -1 | -1.2% | 127,300 |
| 2024/12/10 | 82 | 82 | 81 | 82 | +1 | +1.2% | 133,400 |
| 2024/12/09 | 81 | 82 | 81 | 81 | ±0 | ±0% | 230,600 |
| 2024/12/06 | 80 | 81 | 79 | 81 | +1 | +1.3% | 157,400 |
| 2024/12/05 | 78 | 80 | 78 | 80 | -1 | -1.2% | 265,800 |
| 2024/12/04 | 81 | 81 | 79 | 81 | -1 | -1.2% | 206,900 |
| 2024/12/03 | 82 | 82 | 80 | 82 | ±0 | ±0% | 352,800 |
| 2024/12/02 | 84 | 84 | 82 | 82 | -2 | -2.4% | 227,900 |
| 2024/11/29 | 83 | 84 | 82 | 84 | +2 | +2.4% | 170,600 |
| 2024/11/28 | 83 | 83 | 82 | 82 | -1 | -1.2% | 153,300 |
| 2024/11/27 | 84 | 84 | 83 | 83 | -1 | -1.2% | 126,000 |
| 2024/11/26 | 85 | 85 | 83 | 84 | -1 | -1.2% | 155,900 |
| 2024/11/25 | 84 | 85 | 83 | 85 | ±0 | ±0% | 151,400 |
| 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 |
151～
200
件表示中 / 5334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 | 14,100円 | +9.4% | - | 0.00% | 25.59倍 | 1.90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 | 109,500円 | - | - | 0.00% | - | 1.98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 | 209,200円 | +2.6% | +1.6% | 0.86% | 26.70倍 | 2.11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
