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 |
|---|---|---|---|---|---|---|---|
| 2013/01/17 | 96.7 | 96.9 | 96 | 96 | -0.5 | -0.5% | 9,400 |
| 2013/01/16 | 97 | 97.5 | 96.5 | 96.5 | -0.5 | -0.5% | 8,500 |
| 2013/01/15 | 97 | 97 | 96.7 | 97 | +0.1 | +0.1% | 7,800 |
| 2013/01/11 | 96.9 | 97 | 95.5 | 96.9 | +0.6 | +0.6% | 6,000 |
| 2013/01/10 | 96.7 | 97 | 95.5 | 96.3 | -0.9 | -0.9% | 7,300 |
| 2013/01/09 | 96.1 | 97.3 | 96 | 97.2 | +0.3 | +0.3% | 3,600 |
| 2013/01/08 | 97.5 | 97.5 | 96.5 | 96.9 | -0.1 | -0.1% | 6,300 |
| 2013/01/07 | 96.9 | 97 | 95 | 97 | +2.9 | +3.1% | 11,700 |
| 2013/01/04 | 93.5 | 95 | 93.5 | 94.1 | +0.5 | +0.5% | 14,900 |
| 2012/12/28 | 95.5 | 95.9 | 93.6 | 93.6 | -0.7 | -0.7% | 22,700 |
| 2012/12/27 | 94 | 95.6 | 94 | 94.3 | +0.2 | +0.2% | 14,200 |
| 2012/12/26 | 94 | 94.3 | 93.5 | 94.1 | ±0 | ±0% | 5,200 |
| 2012/12/25 | 94.3 | 95.1 | 94 | 94.1 | -0.2 | -0.2% | 18,900 |
| 2012/12/21 | 96 | 96 | 94 | 94.3 | -0.7 | -0.7% | 20,800 |
| 2012/12/20 | 95 | 95.5 | 94 | 95 | -0.5 | -0.5% | 10,800 |
| 2012/12/19 | 94.8 | 95.5 | 94.6 | 95.5 | +0.7 | +0.7% | 10,400 |
| 2012/12/18 | 96.3 | 96.3 | 93.5 | 94.8 | -1.4 | -1.5% | 24,600 |
| 2012/12/17 | 92.5 | 103 | 91.6 | 96.2 | +4.8 | +5.3% | 51,900 |
| 2012/12/14 | 91.5 | 91.8 | 91.3 | 91.4 | +0.1 | +0.1% | 9,300 |
| 2012/12/13 | 92 | 92.3 | 91 | 91.3 | -0.7 | -0.8% | 11,900 |
| 2012/12/12 | 91.9 | 92.5 | 91.5 | 92 | -0.5 | -0.5% | 11,100 |
| 2012/12/11 | 92.9 | 92.9 | 92.1 | 92.5 | -0.4 | -0.4% | 8,800 |
| 2012/12/10 | 92.5 | 93.6 | 92.5 | 92.9 | -0.1 | -0.1% | 7,800 |
| 2012/12/07 | 93.9 | 93.9 | 92.2 | 93 | ±0 | ±0% | 11,400 |
| 2012/12/06 | 92.5 | 93 | 92.3 | 93 | +0.5 | +0.5% | 6,900 |
| 2012/12/05 | 92.1 | 92.8 | 92.1 | 92.5 | -0.3 | -0.3% | 10,200 |
| 2012/12/04 | 92.4 | 93.3 | 92.3 | 92.8 | -0.2 | -0.2% | 3,200 |
| 2012/12/03 | 93.6 | 93.6 | 92.4 | 93 | +0.3 | +0.3% | 7,000 |
| 2012/11/30 | 94.5 | 94.5 | 92.7 | 92.7 | -0.7 | -0.7% | 12,800 |
| 2012/11/29 | 93.1 | 93.4 | 93 | 93.4 | +0.1 | +0.1% | 6,400 |
| 2012/11/28 | 93 | 93.3 | 93 | 93.3 | +0.1 | +0.1% | 2,600 |
| 2012/11/27 | 93 | 93.2 | 93 | 93.2 | +0.7 | +0.8% | 3,100 |
| 2012/11/26 | 92.3 | 93 | 92.2 | 92.5 | +0.2 | +0.2% | 4,800 |
| 2012/11/22 | 92.5 | 93.3 | 92.1 | 92.3 | +0.2 | +0.2% | 12,900 |
| 2012/11/21 | 92 | 92.7 | 92 | 92.1 | -0.1 | -0.1% | 8,300 |
| 2012/11/20 | 91.2 | 92.2 | 91.2 | 92.2 | +0.4 | +0.4% | 5,300 |
| 2012/11/19 | 91.8 | 92 | 91 | 91.8 | +0.3 | +0.3% | 5,900 |
| 2012/11/16 | 92.5 | 93.8 | 90 | 91.5 | -2.1 | -2.2% | 26,300 |
| 2012/11/15 | 92.2 | 93.6 | 92.2 | 93.6 | +0.9 | +1% | 2,700 |
| 2012/11/14 | 94 | 94 | 92.3 | 92.7 | -1.3 | -1.4% | 4,800 |
| 2012/11/13 | 93.9 | 94 | 92.6 | 94 | +0.9 | +1% | 2,300 |
| 2012/11/12 | 93.5 | 94 | 92.2 | 93.1 | -0.6 | -0.6% | 9,100 |
| 2012/11/09 | 93.6 | 94 | 93.6 | 93.7 | +0.3 | +0.3% | 500 |
| 2012/11/08 | 96.4 | 96.4 | 93.4 | 93.4 | -3 | -3.1% | 2,400 |
| 2012/11/07 | 97 | 97 | 94.6 | 96.4 | +1.4 | +1.5% | 6,700 |
| 2012/11/06 | 93 | 95 | 93 | 95 | +2 | +2.2% | 3,000 |
| 2012/11/05 | 93 | 93.1 | 92.6 | 93 | -2 | -2.1% | 9,200 |
| 2012/11/02 | 95.8 | 95.8 | 92 | 95 | -1 | -1% | 13,100 |
| 2012/11/01 | 97.3 | 97.3 | 96 | 96 | -1.5 | -1.5% | 12,600 |
| 2012/10/31 | 97.9 | 98.1 | 97.3 | 97.5 | +0.1 | +0.1% | 4,600 |
2901～
2950
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
