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 |
|---|---|---|---|---|---|---|---|
| 2010/03/11 | 161.5 | 162 | 156.7 | 161 | -0.5 | -0.3% | 27,100 |
| 2010/03/10 | 162.2 | 162.5 | 158 | 161.5 | -1 | -0.6% | 44,500 |
| 2010/03/09 | 157.5 | 164.9 | 155 | 162.5 | -3 | -1.8% | 82,200 |
| 2010/03/08 | 140 | 168.1 | 139.9 | 165.5 | +27.4 | +19.8% | 159,300 |
| 2010/03/05 | 134.8 | 138.4 | 131 | 138.1 | +3.3 | +2.4% | 23,800 |
| 2010/03/04 | 134.9 | 139.5 | 130 | 134.8 | +0.2 | +0.1% | 72,500 |
| 2010/03/03 | 130 | 134.9 | 129.5 | 134.6 | +5.2 | +4% | 33,100 |
| 2010/03/02 | 134.9 | 135 | 126.1 | 129.4 | -3.1 | -2.3% | 64,800 |
| 2010/03/01 | 123.4 | 132.5 | 120.5 | 132.5 | +12.1 | +10% | 31,900 |
| 2010/02/26 | 120 | 125 | 120 | 120.4 | +1 | +0.8% | 52,400 |
| 2010/02/25 | 119 | 120 | 118 | 119.4 | -0.1 | -0.1% | 14,300 |
| 2010/02/24 | 119.9 | 122 | 119.1 | 119.5 | +0.4 | +0.3% | 15,200 |
| 2010/02/23 | 120.3 | 122 | 117.7 | 119.1 | -3.1 | -2.5% | 13,600 |
| 2010/02/22 | 124 | 125 | 121 | 122.2 | -0.3 | -0.2% | 23,500 |
| 2010/02/19 | 123.3 | 124.5 | 119 | 122.5 | +1.6 | +1.3% | 24,700 |
| 2010/02/18 | 111 | 122 | 111 | 120.9 | +6.9 | +6.1% | 29,800 |
| 2010/02/17 | 112 | 117.5 | 112 | 114 | +2.5 | +2.2% | 11,100 |
| 2010/02/16 | 112 | 112.5 | 110 | 111.5 | -5.5 | -4.7% | 17,900 |
| 2010/02/15 | 118.4 | 118.4 | 114.4 | 117 | -1.8 | -1.5% | 16,400 |
| 2010/02/12 | 118 | 118.8 | 115 | 118.8 | +1.6 | +1.4% | 23,600 |
| 2010/02/10 | 118.8 | 118.8 | 113.3 | 117.2 | -2.6 | -2.2% | 31,900 |
| 2010/02/09 | 118 | 120 | 115.1 | 119.8 | -2 | -1.6% | 11,700 |
| 2010/02/08 | 119.4 | 123.5 | 116.2 | 121.8 | +5.8 | +5% | 56,800 |
| 2010/02/05 | 113.9 | 116.8 | 110 | 116 | -6.9 | -5.6% | 46,100 |
| 2010/02/04 | 105 | 126.9 | 100.5 | 122.9 | +19.4 | +18.7% | 62,900 |
| 2010/02/03 | 100 | 103.5 | 97 | 103.5 | +3.8 | +3.8% | 27,700 |
| 2010/02/02 | 97.5 | 100 | 95 | 99.7 | +2.7 | +2.8% | 27,700 |
| 2010/02/01 | 92 | 97.7 | 92 | 97 | +5 | +5.4% | 16,400 |
| 2010/01/29 | 92.8 | 92.8 | 90.9 | 92 | +0.7 | +0.8% | 5,900 |
| 2010/01/28 | 91.1 | 93.8 | 91.1 | 91.3 | -0.2 | -0.2% | 9,900 |
| 2010/01/27 | 92.7 | 92.7 | 90.1 | 91.5 | -2 | -2.1% | 16,200 |
| 2010/01/26 | 95.5 | 95.5 | 92.8 | 93.5 | -0.5 | -0.5% | 11,000 |
| 2010/01/25 | 96.3 | 96.4 | 92.4 | 94 | -2 | -2.1% | 18,200 |
| 2010/01/22 | 96.3 | 96.3 | 93.9 | 96 | +1.2 | +1.3% | 26,900 |
| 2010/01/21 | 94 | 95.9 | 93.7 | 94.8 | +0.4 | +0.4% | 15,300 |
| 2010/01/20 | 96.1 | 97.8 | 94.4 | 94.4 | -2.1 | -2.2% | 12,700 |
| 2010/01/19 | 97.7 | 98 | 96.5 | 96.5 | +0.3 | +0.3% | 13,300 |
| 2010/01/18 | 95.5 | 98 | 95.5 | 96.2 | +0.7 | +0.7% | 14,400 |
| 2010/01/15 | 95 | 98 | 94.7 | 95.5 | +0.5 | +0.5% | 13,300 |
| 2010/01/14 | 92.4 | 98 | 92.4 | 95 | +1.2 | +1.3% | 15,700 |
| 2010/01/13 | 97.5 | 98 | 93.2 | 93.8 | -1.8 | -1.9% | 24,300 |
| 2010/01/12 | 99 | 99.5 | 95.1 | 95.6 | -1.9 | -1.9% | 24,200 |
| 2010/01/08 | 96.3 | 100 | 90.9 | 97.5 | -0.3 | -0.3% | 146,200 |
| 2010/01/07 | 91.4 | 103.5 | 91.4 | 97.8 | +9 | +10.1% | 147,700 |
| 2010/01/06 | 83.6 | 90 | 83.6 | 88.8 | +6.6 | +8% | 33,000 |
| 2010/01/05 | 83.1 | 83.5 | 82.2 | 82.2 | -0.3 | -0.4% | 5,100 |
| 2010/01/04 | 83.3 | 83.5 | 82.1 | 82.5 | +1.3 | +1.6% | 7,600 |
| 2009/12/30 | 81.9 | 83.4 | 80.5 | 81.2 | +0.7 | +0.9% | 19,100 |
| 2009/12/29 | 82.5 | 82.5 | 79 | 80.5 | -2 | -2.4% | 15,300 |
| 2009/12/28 | 80 | 82.6 | 80 | 82.5 | +2.3 | +2.9% | 22,600 |
3601～
3650
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
