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 |
|---|---|---|---|---|---|---|---|
| 2009/12/25 | 80 | 81.5 | 80 | 80.2 | +0.1 | +0.1% | 8,900 |
| 2009/12/24 | 80 | 81.5 | 80 | 80.1 | +0.1 | +0.1% | 8,000 |
| 2009/12/22 | 82.4 | 82.4 | 80 | 80 | ±0 | ±0% | 20,400 |
| 2009/12/21 | 80.1 | 80.1 | 79.5 | 80 | +0.3 | +0.4% | 12,600 |
| 2009/12/18 | 79.7 | 81 | 79.7 | 79.7 | -1.3 | -1.6% | 17,900 |
| 2009/12/17 | 79.8 | 82 | 79.8 | 81 | +1.2 | +1.5% | 4,300 |
| 2009/12/16 | 80 | 81.7 | 79.8 | 79.8 | +0.6 | +0.8% | 7,100 |
| 2009/12/15 | 79 | 81.2 | 79 | 79.2 | -0.8 | -1% | 7,100 |
| 2009/12/14 | 80 | 80 | 79.8 | 80 | +0.1 | +0.1% | 6,900 |
| 2009/12/11 | 79 | 79.9 | 78.1 | 79.9 | +0.9 | +1.1% | 9,200 |
| 2009/12/10 | 79 | 79 | 78.7 | 79 | ±0 | ±0% | 4,800 |
| 2009/12/09 | 79 | 80 | 79 | 79 | -0.9 | -1.1% | 9,700 |
| 2009/12/08 | 78.8 | 80.3 | 78.8 | 79.9 | -0.9 | -1.1% | 9,000 |
| 2009/12/07 | 78.5 | 81.9 | 78.5 | 80.8 | +2.1 | +2.7% | 16,200 |
| 2009/12/04 | 80.1 | 80.1 | 78 | 78.7 | -2.2 | -2.7% | 5,600 |
| 2009/12/03 | 80 | 80.9 | 79.5 | 80.9 | +1.4 | +1.8% | 3,100 |
| 2009/12/02 | 79.4 | 79.5 | 79.4 | 79.5 | +0.1 | +0.1% | 1,100 |
| 2009/12/01 | 80 | 81 | 79.3 | 79.4 | ±0 | ±0% | 8,700 |
| 2009/11/30 | 79.4 | 79.5 | 77.5 | 79.4 | +2.3 | +3% | 10,500 |
| 2009/11/27 | 77.5 | 77.8 | 77 | 77.1 | -1.9 | -2.4% | 7,900 |
| 2009/11/26 | 77.4 | 79.7 | 77.4 | 79 | ±0 | ±0% | 9,600 |
| 2009/11/25 | 79.9 | 79.9 | 78.6 | 79 | -0.5 | -0.6% | 1,800 |
| 2009/11/24 | 79.9 | 80 | 78.1 | 79.5 | +0.5 | +0.6% | 3,600 |
| 2009/11/20 | 77.6 | 81 | 77.6 | 79 | +3.6 | +4.8% | 7,100 |
| 2009/11/19 | 77 | 77 | 75.1 | 75.4 | -3.6 | -4.6% | 17,600 |
| 2009/11/18 | 80.5 | 80.5 | 76.4 | 79 | -1.5 | -1.9% | 12,900 |
| 2009/11/17 | 81.8 | 82 | 78 | 80.5 | -0.3 | -0.4% | 6,700 |
| 2009/11/16 | 79.9 | 80.8 | 79.8 | 80.8 | +3.9 | +5.1% | 28,300 |
| 2009/11/13 | 77.5 | 77.5 | 76.8 | 76.9 | -0.1 | -0.1% | 1,800 |
| 2009/11/12 | 76.5 | 77 | 76 | 77 | +0.9 | +1.2% | 5,100 |
| 2009/11/11 | 77 | 77 | 76.1 | 76.1 | -1.9 | -2.4% | 5,500 |
| 2009/11/10 | 77.8 | 79.8 | 77.8 | 78 | -1.4 | -1.8% | 4,100 |
| 2009/11/09 | 75 | 80 | 75 | 79.4 | +2.4 | +3.1% | 9,900 |
| 2009/11/06 | 77.5 | 78.5 | 77 | 77 | -0.1 | -0.1% | 2,300 |
| 2009/11/05 | 77.5 | 77.5 | 76.7 | 77.1 | -0.5 | -0.6% | 5,200 |
| 2009/11/04 | 78 | 78.4 | 77.6 | 77.6 | -0.8 | -1% | 4,900 |
| 2009/11/02 | 79 | 79 | 77.6 | 78.4 | -1.2 | -1.5% | 3,200 |
| 2009/10/30 | 79.8 | 80 | 77.1 | 79.6 | +2.1 | +2.7% | 5,500 |
| 2009/10/29 | 78.5 | 79.4 | 77.5 | 77.5 | -1.2 | -1.5% | 6,600 |
| 2009/10/28 | 79.9 | 80.9 | 78.7 | 78.7 | -0.3 | -0.4% | 9,000 |
| 2009/10/27 | 80 | 80 | 79 | 79 | +0.4 | +0.5% | 2,700 |
| 2009/10/26 | 78.6 | 79.4 | 78.6 | 78.6 | -0.4 | -0.5% | 4,200 |
| 2009/10/23 | 80.6 | 80.6 | 78.7 | 79 | -1.5 | -1.9% | 2,800 |
| 2009/10/22 | 80.4 | 80.5 | 78.7 | 80.5 | +2.4 | +3.1% | 11,400 |
| 2009/10/21 | 78.9 | 79 | 78 | 78.1 | -0.1 | -0.1% | 4,600 |
| 2009/10/20 | 79.1 | 79.1 | 77.2 | 78.2 | +1.1 | +1.4% | 4,000 |
| 2009/10/19 | 78 | 79 | 77.1 | 77.1 | -0.4 | -0.5% | 4,000 |
| 2009/10/16 | 78.5 | 78.5 | 77.5 | 77.5 | -1 | -1.3% | 1,700 |
| 2009/10/15 | 77.8 | 80.5 | 77 | 78.5 | +0.5 | +0.6% | 7,900 |
| 2009/10/14 | 79.5 | 79.5 | 78 | 78 | ±0 | ±0% | 1,600 |
3651～
3700
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
