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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 145 | 147 | 142.2 | 142.2 | -3 | -2.1% | 15,800 |
| 2010/10/19 | 148.5 | 150.5 | 145 | 145.2 | -8.8 | -5.7% | 36,900 |
| 2010/10/18 | 157 | 159 | 145.3 | 154 | -5.9 | -3.7% | 26,500 |
| 2010/10/15 | 163.2 | 164 | 158 | 159.9 | -4.1 | -2.5% | 18,600 |
| 2010/10/14 | 164.5 | 169.7 | 164 | 164 | -0.6 | -0.4% | 4,600 |
| 2010/10/13 | 168 | 170 | 164.1 | 164.6 | -3.4 | -2% | 8,900 |
| 2010/10/12 | 167.9 | 169.9 | 164.5 | 168 | -1.2 | -0.7% | 16,000 |
| 2010/10/08 | 168.9 | 170 | 167 | 169.2 | -1.8 | -1.1% | 6,600 |
| 2010/10/07 | 173.5 | 173.5 | 168.5 | 171 | +1.5 | +0.9% | 14,200 |
| 2010/10/06 | 165.6 | 170 | 165.5 | 169.5 | -0.1 | -0.1% | 5,800 |
| 2010/10/05 | 163.1 | 169.7 | 163.1 | 169.6 | +2.5 | +1.5% | 11,500 |
| 2010/10/04 | 172 | 173.6 | 167.1 | 167.1 | -3 | -1.8% | 19,800 |
| 2010/10/01 | 166 | 174.5 | 165 | 170.1 | +1.9 | +1.1% | 26,700 |
| 2010/09/30 | 169.8 | 172 | 168 | 168.2 | +2.4 | +1.4% | 15,200 |
| 2010/09/29 | 164 | 167.7 | 164 | 165.8 | -2.2 | -1.3% | 24,300 |
| 2010/09/28 | 175.1 | 177.3 | 168 | 168 | -7 | -4% | 85,200 |
| 2010/09/27 | 175 | 186.5 | 174.9 | 175 | -11.5 | -6.2% | 292,600 |
| 2010/09/24 | 187 | 190.2 | 185 | 186.5 | -4.4 | -2.3% | 41,000 |
| 2010/09/22 | 191.5 | 191.5 | 186.3 | 190.9 | ±0 | ±0% | 21,500 |
| 2010/09/21 | 189.3 | 190.9 | 187 | 190.9 | +1.6 | +0.8% | 16,300 |
| 2010/09/17 | 191 | 191.8 | 186.5 | 189.3 | -1.4 | -0.7% | 33,700 |
| 2010/09/16 | 190.1 | 191 | 188.9 | 190.7 | +0.7 | +0.4% | 15,700 |
| 2010/09/15 | 191 | 191.7 | 189.5 | 190 | -1.8 | -0.9% | 14,900 |
| 2010/09/14 | 190.2 | 191.8 | 190 | 191.8 | +0.8 | +0.4% | 9,500 |
| 2010/09/13 | 191 | 193 | 190 | 191 | +1 | +0.5% | 11,300 |
| 2010/09/10 | 191.6 | 192.3 | 189 | 190 | -2 | -1% | 14,600 |
| 2010/09/09 | 191.9 | 193 | 189 | 192 | +2.2 | +1.2% | 8,300 |
| 2010/09/08 | 192.2 | 192.2 | 186.1 | 189.8 | -4.7 | -2.4% | 39,800 |
| 2010/09/07 | 197.7 | 197.7 | 193.6 | 194.5 | -0.2 | -0.1% | 11,900 |
| 2010/09/06 | 195 | 197.5 | 191 | 194.7 | +0.7 | +0.4% | 24,900 |
| 2010/09/03 | 197.5 | 197.5 | 193.4 | 194 | -3.4 | -1.7% | 14,200 |
| 2010/09/02 | 194.1 | 198 | 192.2 | 197.4 | +0.6 | +0.3% | 13,300 |
| 2010/09/01 | 191 | 199.5 | 191 | 196.8 | -0.5 | -0.3% | 35,200 |
| 2010/08/31 | 206 | 206 | 195.4 | 197.3 | -6.6 | -3.2% | 26,800 |
| 2010/08/30 | 202.9 | 207 | 201 | 203.9 | +1 | +0.5% | 17,000 |
| 2010/08/27 | 203.7 | 207.5 | 201.1 | 202.9 | -4.1 | -2% | 26,000 |
| 2010/08/26 | 206.1 | 209.9 | 202 | 207 | +1.9 | +0.9% | 40,600 |
| 2010/08/25 | 194.5 | 206.3 | 193 | 205.1 | +5.2 | +2.6% | 115,800 |
| 2010/08/24 | 200.8 | 201.5 | 196 | 199.9 | -2.6 | -1.3% | 24,700 |
| 2010/08/23 | 199.8 | 202.5 | 197.2 | 202.5 | +6.5 | +3.3% | 62,700 |
| 2010/08/20 | 195 | 197 | 191.2 | 196 | +5 | +2.6% | 19,800 |
| 2010/08/19 | 190.5 | 194 | 190.1 | 191 | +0.7 | +0.4% | 16,300 |
| 2010/08/18 | 194 | 194 | 190.2 | 190.3 | -2.7 | -1.4% | 6,900 |
| 2010/08/17 | 193 | 193 | 188.6 | 193 | ±0 | ±0% | 19,100 |
| 2010/08/16 | 188.5 | 193.7 | 188.5 | 193 | +0.6 | +0.3% | 16,500 |
| 2010/08/13 | 190 | 192.4 | 185 | 192.4 | ±0 | ±0% | 16,000 |
| 2010/08/12 | 192.1 | 194.5 | 189.1 | 192.4 | -6.1 | -3.1% | 48,600 |
| 2010/08/11 | 194.5 | 199.1 | 193.8 | 198.5 | ±0 | ±0% | 27,200 |
| 2010/08/10 | 196 | 199.2 | 194.3 | 198.5 | +3.5 | +1.8% | 38,100 |
| 2010/08/09 | 199.5 | 199.5 | 194 | 195 | +3.4 | +1.8% | 38,600 |
3451～
3500
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
