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 |
|---|---|---|---|---|---|---|---|
| 2014/04/08 | 178 | 182 | 173 | 174 | -5 | -2.8% | 96,700 |
| 2014/04/07 | 180 | 189 | 170 | 179 | -8 | -4.3% | 226,400 |
| 2014/04/04 | 180 | 195 | 180 | 187 | +7 | +3.9% | 408,200 |
| 2014/04/03 | 180 | 210 | 178 | 180 | +3 | +1.7% | 1,762,300 |
| 2014/04/02 | 177 | 178 | 174 | 177 | +1 | +0.6% | 38,300 |
| 2014/04/01 | 177 | 177 | 175 | 176 | ±0 | ±0% | 29,700 |
| 2014/03/31 | 172 | 176 | 170 | 176 | -1 | -0.6% | 77,000 |
| 2014/03/28 | 175 | 178 | 169 | 177 | -2 | -1.1% | 47,600 |
| 2014/03/27 | 180 | 180 | 164 | 179 | -8.7 | -4.6% | 59,100 |
| 2014/03/26 | 189 | 192 | 185.6 | 187.7 | +0.1 | +0.1% | 124,800 |
| 2014/03/25 | 190.5 | 199.1 | 179.9 | 187.6 | -0.4 | -0.2% | 251,600 |
| 2014/03/24 | 180 | 188 | 178.5 | 188 | +8 | +4.4% | 121,700 |
| 2014/03/20 | 183.1 | 185 | 175 | 180 | -0.2 | -0.1% | 99,800 |
| 2014/03/19 | 180.1 | 183 | 178.5 | 180.2 | +0.2 | +0.1% | 41,600 |
| 2014/03/18 | 179.5 | 180 | 176.4 | 180 | +3.1 | +1.8% | 25,500 |
| 2014/03/17 | 174.3 | 179.9 | 170 | 176.9 | +1.8 | +1% | 28,300 |
| 2014/03/14 | 173.4 | 176.7 | 170.5 | 175.1 | -4.4 | -2.5% | 60,100 |
| 2014/03/13 | 175.5 | 182 | 175.5 | 179.5 | +4.1 | +2.3% | 21,800 |
| 2014/03/12 | 180.1 | 180.1 | 174.9 | 175.4 | -4.4 | -2.4% | 47,400 |
| 2014/03/11 | 182.4 | 182.9 | 177 | 179.8 | -0.9 | -0.5% | 69,400 |
| 2014/03/10 | 180.5 | 182.6 | 178.5 | 180.7 | +2.2 | +1.2% | 54,300 |
| 2014/03/07 | 177.5 | 187 | 177.3 | 178.5 | +0.4 | +0.2% | 147,400 |
| 2014/03/06 | 175 | 184.8 | 174 | 178.1 | +4.3 | +2.5% | 198,500 |
| 2014/03/05 | 168.6 | 173.8 | 167.5 | 173.8 | +8.1 | +4.9% | 56,800 |
| 2014/03/04 | 162.1 | 166.8 | 162.1 | 165.7 | -1.6 | -1% | 22,000 |
| 2014/03/03 | 166 | 169 | 160.3 | 167.3 | -2.7 | -1.6% | 42,900 |
| 2014/02/28 | 170 | 173 | 165 | 170 | -0.1 | -0.1% | 52,400 |
| 2014/02/27 | 171.5 | 175.1 | 170 | 170.1 | -3.3 | -1.9% | 52,600 |
| 2014/02/26 | 177 | 177.8 | 171.5 | 173.4 | +0.5 | +0.3% | 88,800 |
| 2014/02/25 | 166.4 | 175 | 166.4 | 172.9 | +8 | +4.9% | 102,600 |
| 2014/02/24 | 162 | 166 | 160 | 164.9 | +3 | +1.9% | 42,200 |
| 2014/02/21 | 152.4 | 162 | 152.4 | 161.9 | +9.8 | +6.4% | 58,800 |
| 2014/02/20 | 153.3 | 154.8 | 152 | 152.1 | -1 | -0.7% | 21,800 |
| 2014/02/19 | 154.4 | 157 | 152.9 | 153.1 | -0.5 | -0.3% | 50,000 |
| 2014/02/18 | 151.6 | 153.9 | 151.6 | 153.6 | +0.6 | +0.4% | 27,800 |
| 2014/02/17 | 149.5 | 154 | 149.5 | 153 | +2.1 | +1.4% | 41,000 |
| 2014/02/14 | 151.5 | 153.5 | 149.2 | 150.9 | -0.6 | -0.4% | 36,800 |
| 2014/02/13 | 155.5 | 155.5 | 151.5 | 151.5 | -4 | -2.6% | 32,700 |
| 2014/02/12 | 152.7 | 156.8 | 150.6 | 155.5 | +5.5 | +3.7% | 59,300 |
| 2014/02/10 | 150 | 153.3 | 148.5 | 150 | +2 | +1.4% | 53,500 |
| 2014/02/07 | 144.2 | 151.4 | 144.2 | 148 | +1.9 | +1.3% | 51,500 |
| 2014/02/06 | 139.1 | 146.8 | 139.1 | 146.1 | +1 | +0.7% | 53,300 |
| 2014/02/05 | 147.7 | 147.7 | 134 | 145.1 | +4.1 | +2.9% | 59,000 |
| 2014/02/04 | 130.3 | 142.7 | 130.2 | 141 | -7.3 | -4.9% | 120,100 |
| 2014/02/03 | 160 | 161.2 | 148.1 | 148.3 | -14.5 | -8.9% | 140,500 |
| 2014/01/31 | 164.9 | 166.4 | 161.3 | 162.8 | -2.3 | -1.4% | 78,600 |
| 2014/01/30 | 165.1 | 171 | 163 | 165.1 | -5.8 | -3.4% | 85,600 |
| 2014/01/29 | 161.2 | 176.8 | 161 | 170.9 | +9.2 | +5.7% | 342,800 |
| 2014/01/28 | 160.1 | 165.7 | 160.1 | 161.7 | +1.7 | +1.1% | 52,300 |
| 2014/01/27 | 159 | 162.6 | 159 | 160 | -6.1 | -3.7% | 106,300 |
2601～
2650
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 | 8,300円 | - | - | - | - | 1.16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 | 96,200円 | 0.0% | - | 0.00% | - | 1.56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 | 184,400円 | +1.0% | +22.7% | 0.92% | 37.84倍 | 1.80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
