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 |
|---|---|---|---|---|---|---|---|
| 2009/05/12 | 64 | 64 | 61 | 62.5 | +2.5 | +4.2% | 13,400 |
| 2009/05/11 | 61.7 | 63.9 | 60 | 60 | +0.4 | +0.7% | 23,500 |
| 2009/05/08 | 59.2 | 61 | 59.2 | 59.6 | ±0 | ±0% | 14,300 |
| 2009/05/07 | 59.3 | 60.9 | 59 | 59.6 | +0.1 | +0.2% | 9,100 |
| 2009/05/01 | 61 | 61.4 | 59.5 | 59.5 | -0.5 | -0.8% | 11,600 |
| 2009/04/30 | 61.5 | 61.5 | 60 | 60 | -1.5 | -2.4% | 15,100 |
| 2009/04/28 | 60.1 | 61.6 | 60.1 | 61.5 | +1 | +1.7% | 9,400 |
| 2009/04/27 | 61 | 61.8 | 59.8 | 60.5 | +0.5 | +0.8% | 15,800 |
| 2009/04/24 | 59.9 | 61.5 | 58.6 | 60 | +1.4 | +2.4% | 37,500 |
| 2009/04/23 | 58.7 | 59.7 | 58.5 | 58.6 | -0.7 | -1.2% | 18,700 |
| 2009/04/22 | 58.9 | 61.2 | 58.6 | 59.3 | +0.1 | +0.2% | 19,400 |
| 2009/04/21 | 59.5 | 59.7 | 58.6 | 59.2 | +0.6 | +1% | 31,000 |
| 2009/04/20 | 59.6 | 60 | 58.6 | 58.6 | -0.9 | -1.5% | 8,000 |
| 2009/04/17 | 59 | 60 | 58.2 | 59.5 | +1.3 | +2.2% | 29,300 |
| 2009/04/16 | 59.5 | 59.5 | 58.1 | 58.2 | -0.2 | -0.3% | 8,900 |
| 2009/04/15 | 59 | 59.5 | 58.4 | 58.4 | -1 | -1.7% | 7,700 |
| 2009/04/14 | 58.1 | 59.4 | 58 | 59.4 | +0.7 | +1.2% | 3,800 |
| 2009/04/13 | 58.6 | 59.5 | 57.4 | 58.7 | +1 | +1.7% | 11,900 |
| 2009/04/10 | 57.5 | 59.4 | 57.5 | 57.7 | +0.2 | +0.3% | 13,900 |
| 2009/04/09 | 58.1 | 58.2 | 57.4 | 57.5 | +0.2 | +0.3% | 10,100 |
| 2009/04/08 | 58.2 | 58.2 | 57.1 | 57.3 | -1 | -1.7% | 5,200 |
| 2009/04/07 | 58.8 | 58.8 | 57.7 | 58.3 | ±0 | ±0% | 6,800 |
| 2009/04/06 | 58.5 | 59 | 58.1 | 58.3 | -0.7 | -1.2% | 10,100 |
| 2009/04/03 | 58.4 | 59 | 57.1 | 59 | +0.6 | +1% | 12,400 |
| 2009/04/02 | 57.2 | 58.6 | 56.9 | 58.4 | +1.2 | +2.1% | 9,400 |
| 2009/04/01 | 57 | 58.9 | 56.9 | 57.2 | -0.8 | -1.4% | 21,700 |
| 2009/03/31 | 57.9 | 59 | 57.9 | 58 | -0.4 | -0.7% | 20,400 |
| 2009/03/30 | 58.7 | 61 | 58 | 58.4 | -1.6 | -2.7% | 13,500 |
| 2009/03/27 | 61 | 65 | 60 | 60 | +0.5 | +0.8% | 38,800 |
| 2009/03/26 | 58.5 | 59.6 | 56.5 | 59.5 | -1 | -1.7% | 67,700 |
| 2009/03/25 | 60.6 | 60.6 | 59 | 60.5 | +1.1 | +1.9% | 142,400 |
| 2009/03/24 | 59.2 | 60.7 | 59 | 59.4 | ±0 | ±0% | 48,700 |
| 2009/03/23 | 60.3 | 60.9 | 59.4 | 59.4 | +0.1 | +0.2% | 22,800 |
| 2009/03/19 | 63.6 | 63.7 | 59 | 59.3 | -2.5 | -4% | 23,000 |
| 2009/03/18 | 61 | 62 | 60.7 | 61.8 | -0.1 | -0.2% | 10,400 |
| 2009/03/17 | 60 | 61.9 | 59.4 | 61.9 | ±0 | ±0% | 14,100 |
| 2009/03/16 | 60.1 | 62 | 60.1 | 61.9 | +1.8 | +3% | 8,900 |
| 2009/03/13 | 61.9 | 62 | 59.6 | 60.1 | -1.7 | -2.8% | 13,500 |
| 2009/03/12 | 61 | 62 | 60 | 61.8 | -0.2 | -0.3% | 4,400 |
| 2009/03/11 | 59.2 | 62 | 58.9 | 62 | +3.4 | +5.8% | 17,900 |
| 2009/03/10 | 59.9 | 60 | 58.6 | 58.6 | -0.6 | -1% | 5,700 |
| 2009/03/09 | 59.6 | 59.6 | 57.5 | 59.2 | +0.2 | +0.3% | 7,700 |
| 2009/03/06 | 57.9 | 59 | 57.2 | 59 | +2 | +3.5% | 15,800 |
| 2009/03/05 | 56.5 | 58.9 | 56.5 | 57 | +0.5 | +0.9% | 4,800 |
| 2009/03/04 | 55.9 | 56.5 | 54.5 | 56.5 | +0.5 | +0.9% | 4,900 |
| 2009/03/03 | 54.3 | 56 | 54.3 | 56 | +0.5 | +0.9% | 10,500 |
| 2009/03/02 | 55.5 | 56.5 | 55.5 | 55.5 | -0.7 | -1.2% | 4,400 |
| 2009/02/27 | 57.4 | 57.5 | 55.2 | 56.2 | +0.7 | +1.3% | 11,400 |
| 2009/02/26 | 54.9 | 57.4 | 54.7 | 55.5 | +1 | +1.8% | 11,200 |
| 2009/02/25 | 55 | 57 | 54.5 | 54.5 | ±0 | ±0% | 12,300 |
4001～
4050
件表示中 / 5336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 | 13,800円 | +9.4% | - | 0.00% | 25.05倍 | 1.86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 | 109,500円 | - | - | 0.00% | - | 1.98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 | 205,300円 | +2.6% | +1.6% | 0.88% | 26.20倍 | 2.07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 | - | +19.5% | +18.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
