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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 83 | 84.9 | 82 | 83 | ±0 | ±0% | 6,500 |
| 2009/07/28 | 84.6 | 85 | 82.9 | 83 | -2 | -2.4% | 7,800 |
| 2009/07/27 | 84.5 | 85 | 83.5 | 85 | +0.9 | +1.1% | 8,300 |
| 2009/07/24 | 81.8 | 84.1 | 81.8 | 84.1 | +3.1 | +3.8% | 29,400 |
| 2009/07/23 | 81.9 | 81.9 | 80 | 81 | -1 | -1.2% | 8,100 |
| 2009/07/22 | 83 | 83 | 81 | 82 | +0.8 | +1% | 13,200 |
| 2009/07/21 | 78.1 | 81.5 | 78.1 | 81.2 | +5 | +6.6% | 34,900 |
| 2009/07/17 | 79 | 82.4 | 76.2 | 76.2 | -1.8 | -2.3% | 17,100 |
| 2009/07/16 | 77 | 81.1 | 76.9 | 78 | +5.5 | +7.6% | 35,200 |
| 2009/07/15 | 72.1 | 77 | 72.1 | 72.5 | +0.4 | +0.6% | 29,800 |
| 2009/07/14 | 71.7 | 75 | 71.7 | 72.1 | +1.6 | +2.3% | 11,800 |
| 2009/07/13 | 73.1 | 73.5 | 70.5 | 70.5 | -3.6 | -4.9% | 29,600 |
| 2009/07/10 | 75 | 76 | 74 | 74.1 | -0.9 | -1.2% | 17,600 |
| 2009/07/09 | 76.5 | 77.6 | 74.2 | 75 | -2.5 | -3.2% | 32,100 |
| 2009/07/08 | 78 | 78 | 76.5 | 77.5 | -1.5 | -1.9% | 17,900 |
| 2009/07/07 | 80.8 | 80.8 | 78.9 | 79 | -0.9 | -1.1% | 20,600 |
| 2009/07/06 | 79.7 | 80.6 | 79.6 | 79.9 | -0.3 | -0.4% | 20,700 |
| 2009/07/03 | 80 | 80.9 | 79.7 | 80.2 | -0.8 | -1% | 16,400 |
| 2009/07/02 | 80.8 | 81.9 | 80.8 | 81 | +0.2 | +0.2% | 4,300 |
| 2009/07/01 | 82 | 82.6 | 80 | 80.8 | -1.2 | -1.5% | 9,400 |
| 2009/06/30 | 81.9 | 83 | 81 | 82 | -1.9 | -2.3% | 13,100 |
| 2009/06/29 | 84.4 | 84.4 | 80.5 | 83.9 | +3.9 | +4.9% | 24,500 |
| 2009/06/26 | 78.8 | 83.2 | 78.8 | 80 | ±0 | ±0% | 10,200 |
| 2009/06/25 | 78 | 81 | 77.3 | 80 | +1 | +1.3% | 12,200 |
| 2009/06/24 | 80.5 | 81.5 | 78.8 | 79 | -2.5 | -3.1% | 27,900 |
| 2009/06/23 | 81 | 81.5 | 79.5 | 81.5 | ±0 | ±0% | 13,200 |
| 2009/06/22 | 82.1 | 82.5 | 79.4 | 81.5 | +4.4 | +5.7% | 27,000 |
| 2009/06/19 | 81.6 | 83.3 | 75.2 | 77.1 | -4.5 | -5.5% | 29,700 |
| 2009/06/18 | 86 | 86 | 80 | 81.6 | -4.5 | -5.2% | 51,200 |
| 2009/06/17 | 88 | 89 | 84.5 | 86.1 | -7.9 | -8.4% | 25,000 |
| 2009/06/16 | 91.1 | 97.9 | 90 | 94 | +3 | +3.3% | 55,400 |
| 2009/06/15 | 81.1 | 91 | 81.1 | 91 | +10 | +12.3% | 40,900 |
| 2009/06/12 | 80 | 82 | 80 | 81 | +1.2 | +1.5% | 30,900 |
| 2009/06/11 | 78.5 | 80 | 78 | 79.8 | +1.2 | +1.5% | 15,500 |
| 2009/06/10 | 78.3 | 80 | 78 | 78.6 | +0.3 | +0.4% | 18,200 |
| 2009/06/09 | 80 | 80 | 78 | 78.3 | -2.7 | -3.3% | 10,900 |
| 2009/06/08 | 82 | 82 | 78 | 81 | -1 | -1.2% | 29,600 |
| 2009/06/05 | 83.5 | 83.5 | 78.2 | 82 | -1.5 | -1.8% | 31,600 |
| 2009/06/04 | 83 | 85 | 83 | 83.5 | -2.4 | -2.8% | 28,600 |
| 2009/06/03 | 80.9 | 86 | 79.9 | 85.9 | +2 | +2.4% | 44,500 |
| 2009/06/02 | 78 | 83.9 | 77 | 83.9 | +10 | +13.5% | 89,500 |
| 2009/06/01 | 72 | 77.9 | 70.9 | 73.9 | +3.4 | +4.8% | 40,600 |
| 2009/05/29 | 70 | 72 | 69.5 | 70.5 | +0.6 | +0.9% | 30,300 |
| 2009/05/28 | 68 | 69.9 | 67.1 | 69.9 | +2.9 | +4.3% | 20,700 |
| 2009/05/27 | 65.8 | 68 | 64.2 | 67 | +2.2 | +3.4% | 27,200 |
| 2009/05/26 | 66 | 67 | 64.3 | 64.8 | +0.7 | +1.1% | 16,100 |
| 2009/05/25 | 63.9 | 64.6 | 63.7 | 64.1 | +2.2 | +3.6% | 25,400 |
| 2009/05/22 | 63.5 | 63.9 | 61.5 | 61.9 | +0.2 | +0.3% | 17,500 |
| 2009/05/21 | 61 | 62.5 | 61 | 61.7 | +0.7 | +1.1% | 9,900 |
| 2009/05/20 | 64.5 | 67 | 59.8 | 61 | -3.5 | -5.4% | 40,800 |
3751～
3800
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
