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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 93 | 94 | 92 | 92 | -2 | -2.1% | 73,800 |
| 2016/12/01 | 97 | 97 | 94 | 94 | -3 | -3.1% | 90,700 |
| 2016/11/30 | 99 | 100 | 92 | 97 | +1 | +1% | 573,800 |
| 2016/11/29 | 91 | 99 | 89 | 96 | +6 | +6.7% | 480,300 |
| 2016/11/28 | 89 | 91 | 88 | 90 | +3 | +3.4% | 120,000 |
| 2016/11/25 | 88 | 88 | 87 | 87 | ±0 | ±0% | 25,600 |
| 2016/11/24 | 87 | 88 | 87 | 87 | ±0 | ±0% | 40,300 |
| 2016/11/22 | 88 | 88 | 86 | 87 | ±0 | ±0% | 29,900 |
| 2016/11/21 | 88 | 88 | 86 | 87 | ±0 | ±0% | 46,300 |
| 2016/11/18 | 87 | 88 | 86 | 87 | ±0 | ±0% | 50,100 |
| 2016/11/17 | 85 | 87 | 85 | 87 | +2 | +2.4% | 31,000 |
| 2016/11/16 | 85 | 86 | 84 | 85 | +1 | +1.2% | 27,800 |
| 2016/11/15 | 86 | 87 | 84 | 84 | -2 | -2.3% | 39,300 |
| 2016/11/14 | 86 | 88 | 86 | 86 | ±0 | ±0% | 35,400 |
| 2016/11/11 | 85 | 87 | 84 | 86 | +1 | +1.2% | 78,400 |
| 2016/11/10 | 87 | 88 | 85 | 85 | +1 | +1.2% | 30,700 |
| 2016/11/09 | 87 | 91 | 82 | 84 | -2 | -2.3% | 281,000 |
| 2016/11/08 | 89 | 89 | 85 | 86 | -3 | -3.4% | 125,100 |
| 2016/11/07 | 90 | 91 | 85 | 89 | ±0 | ±0% | 214,600 |
| 2016/11/04 | 89 | 92 | 87 | 89 | -3 | -3.3% | 209,700 |
| 2016/11/02 | 92 | 96 | 88 | 92 | -3 | -3.2% | 993,500 |
| 2016/11/01 | 84 | 110 | 84 | 95 | +10 | +11.8% | 2,364,100 |
| 2016/10/31 | 85 | 85 | 84 | 85 | ±0 | ±0% | 38,200 |
| 2016/10/28 | 85 | 85 | 84 | 85 | ±0 | ±0% | 43,200 |
| 2016/10/27 | 85 | 86 | 84 | 85 | ±0 | ±0% | 45,900 |
| 2016/10/26 | 86 | 86 | 85 | 85 | -1 | -1.2% | 14,700 |
| 2016/10/25 | 85 | 87 | 84 | 86 | +1 | +1.2% | 55,000 |
| 2016/10/24 | 85 | 86 | 84 | 85 | ±0 | ±0% | 18,200 |
| 2016/10/21 | 85 | 85 | 84 | 85 | -1 | -1.2% | 30,500 |
| 2016/10/20 | 85 | 86 | 84 | 86 | +1 | +1.2% | 27,500 |
| 2016/10/19 | 84 | 85 | 83 | 85 | +1 | +1.2% | 31,800 |
| 2016/10/18 | 84 | 85 | 83 | 84 | ±0 | ±0% | 28,600 |
| 2016/10/17 | 85 | 85 | 84 | 84 | -1 | -1.2% | 14,700 |
| 2016/10/14 | 86 | 86 | 83 | 85 | -1 | -1.2% | 70,000 |
| 2016/10/13 | 86 | 87 | 86 | 86 | -2 | -2.3% | 19,000 |
| 2016/10/12 | 85 | 88 | 85 | 88 | +3 | +3.5% | 47,900 |
| 2016/10/11 | 85 | 85 | 85 | 85 | -1 | -1.2% | 10,000 |
| 2016/10/07 | 87 | 87 | 85 | 86 | -1 | -1.1% | 53,800 |
| 2016/10/06 | 88 | 88 | 85 | 87 | -1 | -1.1% | 43,000 |
| 2016/10/05 | 84 | 89 | 84 | 88 | +4 | +4.8% | 60,700 |
| 2016/10/04 | 84 | 85 | 84 | 84 | ±0 | ±0% | 10,200 |
| 2016/10/03 | 84 | 85 | 83 | 84 | ±0 | ±0% | 37,500 |
| 2016/09/30 | 85 | 85 | 84 | 84 | -1 | -1.2% | 7,300 |
| 2016/09/29 | 85 | 85 | 84 | 85 | ±0 | ±0% | 8,800 |
| 2016/09/28 | 85 | 86 | 84 | 85 | -1 | -1.2% | 18,700 |
| 2016/09/27 | 84 | 86 | 84 | 86 | +1 | +1.2% | 11,300 |
| 2016/09/26 | 85 | 85 | 84 | 85 | +1 | +1.2% | 8,600 |
| 2016/09/23 | 85 | 86 | 84 | 84 | -1 | -1.2% | 17,200 |
| 2016/09/21 | 85 | 86 | 84 | 85 | ±0 | ±0% | 12,000 |
| 2016/09/20 | 84 | 85 | 83 | 85 | +1 | +1.2% | 17,800 |
1951～
2000
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
