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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 106.9 | 108.8 | 106.9 | 107.6 | -1.3 | -1.2% | 23,500 |
| 2008/05/08 | 104 | 108.9 | 103.8 | 108.9 | +4.9 | +4.7% | 30,500 |
| 2008/05/07 | 102 | 104 | 102 | 104 | +1.9 | +1.9% | 6,900 |
| 2008/05/02 | 102.1 | 102.9 | 102 | 102.1 | +0.2 | +0.2% | 7,000 |
| 2008/05/01 | 103.5 | 104 | 101.7 | 101.9 | -1.1 | -1.1% | 14,600 |
| 2008/04/30 | 104 | 104.7 | 102.8 | 103 | ±0 | ±0% | 10,400 |
| 2008/04/28 | 103 | 103 | 102.5 | 103 | -2 | -1.9% | 11,500 |
| 2008/04/25 | 105.1 | 105.2 | 102.9 | 105 | -0.4 | -0.4% | 12,800 |
| 2008/04/24 | 103 | 105.5 | 102.5 | 105.4 | +2.4 | +2.3% | 8,600 |
| 2008/04/23 | 103 | 105.4 | 103 | 103 | -0.7 | -0.7% | 4,800 |
| 2008/04/22 | 104.8 | 104.9 | 103 | 103.7 | -1.1 | -1% | 3,900 |
| 2008/04/21 | 104.9 | 105.3 | 103 | 104.8 | -0.2 | -0.2% | 2,900 |
| 2008/04/18 | 104 | 105 | 103.7 | 105 | +1.5 | +1.4% | 6,900 |
| 2008/04/17 | 103.5 | 103.5 | 102 | 103.5 | -0.2 | -0.2% | 13,200 |
| 2008/04/16 | 104.5 | 104.8 | 102.2 | 103.7 | +0.3 | +0.3% | 8,400 |
| 2008/04/15 | 103.3 | 104 | 101.3 | 103.4 | +2.1 | +2.1% | 3,600 |
| 2008/04/14 | 102.8 | 103.9 | 101 | 101.3 | -0.8 | -0.8% | 8,100 |
| 2008/04/11 | 102.4 | 103.9 | 102.1 | 102.1 | ±0 | ±0% | 3,700 |
| 2008/04/10 | 103 | 103 | 102 | 102.1 | -0.3 | -0.3% | 7,100 |
| 2008/04/09 | 102.7 | 105.5 | 102.4 | 102.4 | -0.6 | -0.6% | 10,000 |
| 2008/04/08 | 106.8 | 106.8 | 103 | 103 | -2 | -1.9% | 8,300 |
| 2008/04/07 | 103.5 | 105 | 102.8 | 105 | -1.5 | -1.4% | 11,300 |
| 2008/04/04 | 104.4 | 106.5 | 103.7 | 106.5 | +2.3 | +2.2% | 2,100 |
| 2008/04/03 | 104 | 106.6 | 103.5 | 104.2 | -3.8 | -3.5% | 14,200 |
| 2008/04/02 | 109.9 | 109.9 | 103.5 | 108 | +5 | +4.9% | 6,100 |
| 2008/04/01 | 100.5 | 105 | 100.5 | 103 | -3.5 | -3.3% | 6,200 |
| 2008/03/31 | 110.8 | 114 | 103 | 106.5 | -2.3 | -2.1% | 221,300 |
| 2008/03/28 | 113.8 | 113.8 | 108.8 | 108.8 | -9 | -7.6% | 27,300 |
| 2008/03/27 | 115.8 | 117.8 | 115.8 | 117.8 | ±0 | ±0% | 6,000 |
| 2008/03/26 | 118 | 119.5 | 117.5 | 117.8 | -2.7 | -2.2% | 38,600 |
| 2008/03/25 | 121 | 122 | 116.4 | 120.5 | +4.4 | +3.8% | 133,700 |
| 2008/03/24 | 117 | 120.7 | 115.1 | 116.1 | +0.3 | +0.3% | 54,800 |
| 2008/03/21 | 118 | 118 | 110.3 | 115.8 | +9.1 | +8.5% | 19,600 |
| 2008/03/19 | 110 | 111.9 | 105 | 106.7 | -3.4 | -3.1% | 29,200 |
| 2008/03/18 | 105 | 112 | 104.5 | 110.1 | +5.6 | +5.4% | 32,300 |
| 2008/03/17 | 100.1 | 104.9 | 100 | 104.5 | +5.5 | +5.6% | 10,000 |
| 2008/03/14 | 105.1 | 108.4 | 99 | 99 | -7 | -6.6% | 22,700 |
| 2008/03/13 | 109.4 | 110 | 106 | 106 | -2.5 | -2.3% | 12,200 |
| 2008/03/12 | 109.8 | 109.8 | 108.5 | 108.5 | -1 | -0.9% | 10,100 |
| 2008/03/11 | 109.1 | 109.5 | 106.2 | 109.5 | +0.4 | +0.4% | 10,300 |
| 2008/03/10 | 109 | 109.1 | 107 | 109.1 | -0.9 | -0.8% | 13,800 |
| 2008/03/07 | 109.1 | 111.5 | 108.5 | 110 | +2 | +1.9% | 46,400 |
| 2008/03/06 | 106.4 | 109.9 | 106.4 | 108 | +2 | +1.9% | 24,800 |
| 2008/03/05 | 108.8 | 110 | 106 | 106 | +0.5 | +0.5% | 29,700 |
| 2008/03/04 | 109.1 | 109.1 | 105.5 | 105.5 | -3.4 | -3.1% | 10,000 |
| 2008/03/03 | 105.7 | 109.3 | 105.1 | 108.9 | ±0 | ±0% | 21,300 |
| 2008/02/29 | 107 | 109.7 | 106.1 | 108.9 | -0.8 | -0.7% | 12,000 |
| 2008/02/28 | 109.8 | 109.8 | 107 | 109.7 | +1.6 | +1.5% | 15,700 |
| 2008/02/27 | 106.8 | 108.6 | 105.2 | 108.1 | +1.6 | +1.5% | 15,600 |
| 2008/02/26 | 110 | 110 | 106.5 | 106.5 | +0.4 | +0.4% | 12,500 |
4051～
4100
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
