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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 123.3 | 125 | 119.9 | 123.6 | +0.4 | +0.3% | 75,900 |
| 2013/06/12 | 125 | 125 | 121.3 | 123.2 | -2.3 | -1.8% | 12,600 |
| 2013/06/11 | 130.5 | 130.5 | 125 | 125.5 | -4 | -3.1% | 18,500 |
| 2013/06/10 | 125.7 | 131 | 123.2 | 129.5 | +3.5 | +2.8% | 25,500 |
| 2013/06/07 | 126.1 | 126.2 | 116 | 126 | -2.9 | -2.2% | 52,400 |
| 2013/06/06 | 130.7 | 130.7 | 126.1 | 128.9 | -1.8 | -1.4% | 19,500 |
| 2013/06/05 | 131 | 135.5 | 129.1 | 130.7 | +0.7 | +0.5% | 10,900 |
| 2013/06/04 | 130 | 133.9 | 129.2 | 130 | -0.9 | -0.7% | 14,300 |
| 2013/06/03 | 130.9 | 133.9 | 130 | 130.9 | -0.9 | -0.7% | 21,500 |
| 2013/05/31 | 130.2 | 135 | 130.2 | 131.8 | +0.5 | +0.4% | 9,800 |
| 2013/05/30 | 146 | 146 | 131.1 | 131.3 | -11.7 | -8.2% | 24,600 |
| 2013/05/29 | 141.2 | 149.6 | 141.2 | 143 | +3 | +2.1% | 21,000 |
| 2013/05/28 | 140.5 | 142.9 | 139.9 | 140 | -3 | -2.1% | 10,600 |
| 2013/05/27 | 145 | 146 | 140 | 143 | -2.3 | -1.6% | 19,700 |
| 2013/05/24 | 145 | 149.6 | 140 | 145.3 | -2.7 | -1.8% | 31,900 |
| 2013/05/23 | 160 | 164 | 126.9 | 148 | -13 | -8.1% | 121,000 |
| 2013/05/22 | 165.8 | 165.8 | 160 | 161 | -4.8 | -2.9% | 30,000 |
| 2013/05/21 | 166.9 | 167.9 | 160 | 165.8 | -1.2 | -0.7% | 46,200 |
| 2013/05/20 | 165 | 169.5 | 163 | 167 | +1 | +0.6% | 54,200 |
| 2013/05/17 | 160.1 | 175 | 156 | 166 | +1 | +0.6% | 106,400 |
| 2013/05/16 | 168 | 169 | 141 | 165 | ±0 | ±0% | 96,200 |
| 2013/05/15 | 153 | 177 | 150.1 | 165 | +11 | +7.1% | 146,800 |
| 2013/05/14 | 149.6 | 161 | 145.5 | 154 | +6.9 | +4.7% | 83,200 |
| 2013/05/13 | 150 | 151.5 | 141 | 147.1 | +2.1 | +1.4% | 165,100 |
| 2013/05/10 | 132.5 | 146.9 | 132.5 | 145 | +13.5 | +10.3% | 206,800 |
| 2013/05/09 | 130.2 | 133.2 | 130 | 131.5 | +0.4 | +0.3% | 26,900 |
| 2013/05/08 | 129.9 | 132.9 | 125.5 | 131.1 | +3.1 | +2.4% | 41,000 |
| 2013/05/07 | 125 | 133 | 124.9 | 128 | +6 | +4.9% | 72,400 |
| 2013/05/02 | 123 | 123.3 | 121.1 | 122 | +1 | +0.8% | 10,300 |
| 2013/05/01 | 124 | 124.5 | 119.5 | 121 | -3.8 | -3% | 26,000 |
| 2013/04/30 | 123.5 | 125 | 123 | 124.8 | +1.8 | +1.5% | 14,000 |
| 2013/04/26 | 126.6 | 126.6 | 121.5 | 123 | -3.6 | -2.8% | 20,600 |
| 2013/04/25 | 130 | 130 | 125 | 126.6 | -3.7 | -2.8% | 41,000 |
| 2013/04/24 | 132.4 | 132.4 | 129.5 | 130.3 | -2 | -1.5% | 18,700 |
| 2013/04/23 | 128 | 132.3 | 128 | 132.3 | -1.6 | -1.2% | 49,600 |
| 2013/04/22 | 132.5 | 139.9 | 126.5 | 133.9 | +2.9 | +2.2% | 110,800 |
| 2013/04/19 | 115 | 142.3 | 115 | 131 | +18.7 | +16.7% | 284,200 |
| 2013/04/18 | 110.5 | 115.5 | 110.5 | 112.3 | +2.3 | +2.1% | 69,200 |
| 2013/04/17 | 109.8 | 111.5 | 109.8 | 110 | +0.2 | +0.2% | 27,400 |
| 2013/04/16 | 109.3 | 109.8 | 106.2 | 109.8 | ±0 | ±0% | 26,700 |
| 2013/04/15 | 108.6 | 110.3 | 108.6 | 109.8 | -0.2 | -0.2% | 22,700 |
| 2013/04/12 | 106.1 | 110 | 106 | 110 | +3.7 | +3.5% | 31,900 |
| 2013/04/11 | 106.9 | 107 | 105.3 | 106.3 | -0.6 | -0.6% | 9,000 |
| 2013/04/10 | 106.6 | 107.5 | 105 | 106.9 | +2.4 | +2.3% | 24,800 |
| 2013/04/09 | 105 | 106.6 | 104.1 | 104.5 | +0.5 | +0.5% | 28,600 |
| 2013/04/08 | 102.5 | 104 | 102 | 104 | +1.5 | +1.5% | 41,100 |
| 2013/04/05 | 102.3 | 103.8 | 101.5 | 102.5 | +1 | +1% | 28,200 |
| 2013/04/04 | 105 | 105 | 100.9 | 101.5 | -1.5 | -1.5% | 21,400 |
| 2013/04/03 | 104 | 104.9 | 101 | 103 | ±0 | ±0% | 22,500 |
| 2013/04/02 | 103.1 | 103.7 | 100.6 | 103 | -0.7 | -0.7% | 20,300 |
2801～
2850
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
