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 |
|---|---|---|---|---|---|---|---|
| 2010/05/27 | 125 | 126 | 123.4 | 125 | -1.1 | -0.9% | 13,000 |
| 2010/05/26 | 122 | 130.9 | 121.3 | 126.1 | +1.1 | +0.9% | 32,600 |
| 2010/05/25 | 135.1 | 139.4 | 121.8 | 125 | -16 | -11.3% | 96,800 |
| 2010/05/24 | 127.5 | 142.5 | 118 | 141 | +28.5 | +25.3% | 160,300 |
| 2010/05/21 | 128 | 128 | 112.5 | 112.5 | -16.6 | -12.9% | 82,700 |
| 2010/05/20 | 131.5 | 133.3 | 128.5 | 129.1 | +0.6 | +0.5% | 34,800 |
| 2010/05/19 | 131 | 131 | 116.1 | 128.5 | -5.5 | -4.1% | 55,900 |
| 2010/05/18 | 144.5 | 147.5 | 134 | 134 | -13.4 | -9.1% | 21,800 |
| 2010/05/17 | 149.9 | 149.9 | 141.6 | 147.4 | -5.9 | -3.8% | 31,300 |
| 2010/05/14 | 155 | 155 | 153.1 | 153.3 | -4.4 | -2.8% | 12,400 |
| 2010/05/13 | 155.2 | 159.9 | 154 | 157.7 | ±0 | ±0% | 9,500 |
| 2010/05/12 | 155 | 159.4 | 152.1 | 157.7 | -1.3 | -0.8% | 25,300 |
| 2010/05/11 | 163.1 | 164.5 | 159 | 159 | -8.5 | -5.1% | 20,400 |
| 2010/05/10 | 156 | 167.5 | 152 | 167.5 | +10 | +6.3% | 21,800 |
| 2010/05/07 | 162.3 | 167.5 | 156 | 157.5 | -4.8 | -3% | 50,900 |
| 2010/05/06 | 161.6 | 165.8 | 159 | 162.3 | -6.2 | -3.7% | 21,500 |
| 2010/04/30 | 163.1 | 175 | 161 | 168.5 | +3.5 | +2.1% | 96,600 |
| 2010/04/28 | 163 | 165 | 163 | 165 | ±0 | ±0% | 20,200 |
| 2010/04/27 | 162 | 165 | 160.5 | 165 | +2 | +1.2% | 48,700 |
| 2010/04/26 | 162.3 | 164.4 | 160 | 163 | -1 | -0.6% | 22,900 |
| 2010/04/23 | 166.5 | 166.5 | 162.6 | 164 | -2 | -1.2% | 33,500 |
| 2010/04/22 | 166 | 166 | 161.1 | 166 | +1.4 | +0.9% | 23,500 |
| 2010/04/21 | 164 | 165 | 160 | 164.6 | +0.5 | +0.3% | 11,700 |
| 2010/04/20 | 166.5 | 166.5 | 161.5 | 164.1 | -2.4 | -1.4% | 11,300 |
| 2010/04/19 | 169.3 | 169.3 | 162 | 166.5 | -2.8 | -1.7% | 37,800 |
| 2010/04/16 | 171 | 172.8 | 169 | 169.3 | -1.7 | -1% | 46,100 |
| 2010/04/15 | 171 | 173 | 169 | 171 | ±0 | ±0% | 25,400 |
| 2010/04/14 | 170 | 171 | 163.2 | 171 | +1.1 | +0.6% | 40,300 |
| 2010/04/13 | 164.8 | 172 | 163.2 | 169.9 | +6.9 | +4.2% | 65,300 |
| 2010/04/12 | 161 | 164.1 | 160 | 163 | +2.8 | +1.7% | 33,300 |
| 2010/04/09 | 158.7 | 160.2 | 157.6 | 160.2 | +1.6 | +1% | 6,100 |
| 2010/04/08 | 159.5 | 162.8 | 155.1 | 158.6 | -2.7 | -1.7% | 45,100 |
| 2010/04/07 | 166.8 | 166.8 | 161 | 161.3 | -0.6 | -0.4% | 22,600 |
| 2010/04/06 | 162 | 165 | 161 | 161.9 | +0.9 | +0.6% | 18,700 |
| 2010/04/05 | 158.9 | 167 | 157.1 | 161 | +2 | +1.3% | 27,400 |
| 2010/04/02 | 160 | 160 | 156.3 | 159 | -1 | -0.6% | 10,000 |
| 2010/04/01 | 159 | 161.7 | 155.6 | 160 | -1.8 | -1.1% | 14,300 |
| 2010/03/31 | 154.5 | 162 | 154.5 | 161.8 | +3.6 | +2.3% | 34,600 |
| 2010/03/30 | 162.9 | 163.9 | 155 | 158.2 | -4.7 | -2.9% | 33,800 |
| 2010/03/29 | 170.1 | 170.5 | 153.4 | 162.9 | -8.6 | -5% | 65,300 |
| 2010/03/26 | 172.7 | 173 | 171 | 171.5 | -6.3 | -3.5% | 125,300 |
| 2010/03/25 | 175.6 | 177.9 | 175.5 | 177.8 | +1.7 | +1% | 23,100 |
| 2010/03/24 | 179 | 179 | 175.5 | 176.1 | -3.3 | -1.8% | 23,200 |
| 2010/03/23 | 179.4 | 183 | 175.9 | 179.4 | +0.4 | +0.2% | 38,300 |
| 2010/03/19 | 178.9 | 180 | 175.5 | 179 | +2.1 | +1.2% | 39,200 |
| 2010/03/18 | 174.9 | 177 | 170.8 | 176.9 | +1.8 | +1% | 33,800 |
| 2010/03/17 | 175.9 | 178 | 170.1 | 175.1 | -0.5 | -0.3% | 22,900 |
| 2010/03/16 | 182 | 184.9 | 173 | 175.6 | -5.3 | -2.9% | 119,200 |
| 2010/03/15 | 163 | 185.5 | 163 | 180.9 | +18.4 | +11.3% | 103,100 |
| 2010/03/12 | 160 | 162.5 | 151.1 | 162.5 | +1.5 | +0.9% | 54,100 |
3551～
3600
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
