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 |
|---|---|---|---|---|---|---|---|
| 2008/12/15 | 50.3 | 51 | 49 | 51 | +1.1 | +2.2% | 15,900 |
| 2008/12/12 | 49 | 51.8 | 47.2 | 49.9 | -1.9 | -3.7% | 28,800 |
| 2008/12/11 | 54 | 54 | 48 | 51.8 | -2.4 | -4.4% | 54,500 |
| 2008/12/10 | 50 | 57 | 50 | 54.2 | +3.2 | +6.3% | 99,600 |
| 2008/12/09 | 48.5 | 51 | 48.1 | 51 | +5 | +10.9% | 57,300 |
| 2008/12/08 | 45.9 | 46 | 44.1 | 46 | ±0 | ±0% | 16,800 |
| 2008/12/05 | 42 | 46.3 | 42 | 46 | -5 | -9.8% | 45,800 |
| 2008/12/04 | 52 | 52.9 | 50.3 | 51 | ±0 | ±0% | 21,200 |
| 2008/12/03 | 49.9 | 53 | 49 | 51 | +2.6 | +5.4% | 20,300 |
| 2008/12/02 | 48.5 | 54 | 48 | 48.4 | -0.1 | -0.2% | 86,800 |
| 2008/12/01 | 53 | 54.2 | 47 | 48.5 | -5.5 | -10.2% | 158,400 |
| 2008/11/28 | 54 | 54 | 54 | 54 | +5 | +10.2% | 68,000 |
| 2008/11/27 | 49 | 49 | 49 | 49 | +5 | +11.4% | 10,400 |
| 2008/11/26 | 44 | 44 | 44 | 44 | +5 | +12.8% | 17,800 |
| 2008/11/25 | 39 | 39 | 39 | 39 | +5 | +14.7% | 16,100 |
| 2008/11/21 | 34.5 | 37 | 34 | 34 | -5 | -12.8% | 140,100 |
| 2008/11/20 | 43.6 | 43.6 | 39 | 39 | -4.7 | -10.8% | 94,400 |
| 2008/11/19 | 48.1 | 48.1 | 43.6 | 43.7 | -4.9 | -10.1% | 101,200 |
| 2008/11/18 | 49.4 | 49.4 | 48.5 | 48.6 | -0.5 | -1% | 231,300 |
| 2008/11/17 | 51.4 | 51.4 | 49.1 | 49.1 | -0.8 | -1.6% | 63,000 |
| 2008/11/14 | 53.5 | 54.1 | 49.9 | 49.9 | -0.6 | -1.2% | 117,200 |
| 2008/11/13 | 55.9 | 55.9 | 48.1 | 50.5 | -7.4 | -12.8% | 58,500 |
| 2008/11/12 | 63.3 | 64.5 | 56 | 57.9 | -6.4 | -10% | 43,100 |
| 2008/11/11 | 66 | 66 | 64.3 | 64.3 | -1.7 | -2.6% | 7,600 |
| 2008/11/10 | 64.8 | 66.5 | 64.6 | 66 | ±0 | ±0% | 8,500 |
| 2008/11/07 | 67 | 67 | 64.5 | 66 | -0.1 | -0.2% | 17,900 |
| 2008/11/06 | 68.8 | 69.9 | 66 | 66.1 | -2.7 | -3.9% | 16,000 |
| 2008/11/05 | 70 | 70 | 68.6 | 68.8 | -0.2 | -0.3% | 18,500 |
| 2008/11/04 | 70.5 | 70.5 | 68.6 | 69 | -1.5 | -2.1% | 12,500 |
| 2008/10/31 | 70 | 70.5 | 67 | 70.5 | +3 | +4.4% | 17,600 |
| 2008/10/30 | 69.6 | 70 | 65.8 | 67.5 | +1.9 | +2.9% | 15,000 |
| 2008/10/29 | 66.5 | 67.9 | 65.6 | 65.6 | +2.1 | +3.3% | 5,000 |
| 2008/10/28 | 63.5 | 65 | 63 | 63.5 | +0.5 | +0.8% | 12,600 |
| 2008/10/27 | 64 | 65.1 | 63 | 63 | -2.1 | -3.2% | 8,700 |
| 2008/10/24 | 65.4 | 67.8 | 65 | 65.1 | -1.3 | -2% | 13,000 |
| 2008/10/23 | 65.1 | 66.4 | 65 | 66.4 | -1.4 | -2.1% | 5,200 |
| 2008/10/22 | 72 | 72.8 | 67.8 | 67.8 | -4.7 | -6.5% | 9,700 |
| 2008/10/21 | 72.2 | 72.8 | 69.1 | 72.5 | +7.5 | +11.5% | 16,400 |
| 2008/10/20 | 66 | 67 | 64 | 65 | ±0 | ±0% | 12,800 |
| 2008/10/17 | 68.4 | 71.5 | 65 | 65 | -1 | -1.5% | 13,100 |
| 2008/10/16 | 71 | 71 | 60 | 66 | -4 | -5.7% | 29,200 |
| 2008/10/15 | 70 | 71 | 69 | 70 | +3.3 | +4.9% | 22,700 |
| 2008/10/14 | 63.2 | 68.2 | 63.2 | 66.7 | +8.5 | +14.6% | 133,700 |
| 2008/10/10 | 66.5 | 66.5 | 58.1 | 58.2 | -9.5 | -14% | 38,800 |
| 2008/10/09 | 61.5 | 69.5 | 61.5 | 67.7 | +6.2 | +10.1% | 21,200 |
| 2008/10/08 | 62 | 63 | 61.5 | 61.5 | -10 | -14% | 39,000 |
| 2008/10/07 | 79.5 | 81.7 | 71.5 | 71.5 | -10 | -12.3% | 267,800 |
| 2008/10/06 | 79.8 | 83.7 | 79.7 | 81.5 | -8.2 | -9.1% | 120,200 |
| 2008/10/03 | 90.2 | 91.3 | 88.6 | 89.7 | -2.5 | -2.7% | 29,600 |
| 2008/10/02 | 92.6 | 95 | 91.7 | 92.2 | -2.4 | -2.5% | 15,000 |
3901～
3950
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
