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 |
|---|---|---|---|---|---|---|---|
| 2009/02/23 | 55.1 | 56.9 | 53.1 | 53.7 | -4.2 | -7.3% | 19,800 |
| 2009/02/20 | 53.2 | 58 | 53.2 | 57.9 | +3.7 | +6.8% | 26,800 |
| 2009/02/19 | 53 | 56 | 53 | 54.2 | +1.4 | +2.7% | 10,500 |
| 2009/02/18 | 52.3 | 53.2 | 52.3 | 52.8 | -0.5 | -0.9% | 2,000 |
| 2009/02/17 | 55.8 | 55.8 | 53.3 | 53.3 | -0.9 | -1.7% | 15,000 |
| 2009/02/16 | 53.2 | 54.2 | 52.8 | 54.2 | +1.4 | +2.7% | 4,800 |
| 2009/02/13 | 53.1 | 53.1 | 52 | 52.8 | -0.3 | -0.6% | 3,500 |
| 2009/02/12 | 52.1 | 54.5 | 52 | 53.1 | +0.8 | +1.5% | 14,400 |
| 2009/02/10 | 53 | 53 | 52.1 | 52.3 | -1.2 | -2.2% | 5,200 |
| 2009/02/09 | 52.5 | 55 | 52.5 | 53.5 | -1 | -1.8% | 17,900 |
| 2009/02/06 | 53.5 | 56.5 | 53.5 | 54.5 | +1.5 | +2.8% | 10,900 |
| 2009/02/05 | 53.7 | 53.8 | 52.2 | 53 | -1 | -1.9% | 16,200 |
| 2009/02/04 | 55.1 | 58 | 53.2 | 54 | -3 | -5.3% | 30,400 |
| 2009/02/03 | 57.8 | 58.1 | 57 | 57 | -0.9 | -1.6% | 14,300 |
| 2009/02/02 | 60.1 | 60.5 | 57.8 | 57.9 | -0.2 | -0.3% | 12,800 |
| 2009/01/30 | 59.1 | 61 | 57.7 | 58.1 | -0.9 | -1.5% | 8,700 |
| 2009/01/29 | 61.6 | 61.6 | 59 | 59 | -2.5 | -4.1% | 4,700 |
| 2009/01/28 | 60.5 | 61.5 | 58.2 | 61.5 | +0.5 | +0.8% | 8,600 |
| 2009/01/27 | 60.7 | 61 | 59.8 | 61 | +0.4 | +0.7% | 11,400 |
| 2009/01/26 | 63 | 63.1 | 60.6 | 60.6 | -1.2 | -1.9% | 5,200 |
| 2009/01/23 | 62 | 64.1 | 60.4 | 61.8 | +0.7 | +1.1% | 17,600 |
| 2009/01/22 | 62.9 | 64.5 | 61 | 61.1 | ±0 | ±0% | 22,700 |
| 2009/01/21 | 60.4 | 67 | 60.4 | 61.1 | +0.8 | +1.3% | 8,600 |
| 2009/01/20 | 65 | 65.5 | 60.1 | 60.3 | -4.7 | -7.2% | 7,900 |
| 2009/01/19 | 67 | 67 | 65 | 65 | ±0 | ±0% | 4,500 |
| 2009/01/16 | 65.1 | 67 | 62.1 | 65 | -2 | -3% | 13,100 |
| 2009/01/15 | 60.1 | 68 | 56.5 | 67 | +2.8 | +4.4% | 65,300 |
| 2009/01/14 | 62 | 64.4 | 62 | 64.2 | -0.8 | -1.2% | 14,100 |
| 2009/01/13 | 68 | 68 | 64 | 65 | -3 | -4.4% | 20,300 |
| 2009/01/09 | 60 | 68 | 60 | 68 | +7.7 | +12.8% | 21,600 |
| 2009/01/08 | 60.5 | 63 | 60 | 60.3 | -3.7 | -5.8% | 16,100 |
| 2009/01/07 | 67 | 67 | 63 | 64 | -2 | -3% | 16,900 |
| 2009/01/06 | 65 | 66 | 63 | 66 | -1 | -1.5% | 44,700 |
| 2009/01/05 | 69.1 | 70.1 | 67 | 67 | +6.9 | +11.5% | 103,100 |
| 2008/12/30 | 50.9 | 60.1 | 50.5 | 60.1 | +10 | +20% | 97,800 |
| 2008/12/29 | 49.8 | 51 | 48.5 | 50.1 | +1.8 | +3.7% | 15,300 |
| 2008/12/26 | 49 | 50 | 48.3 | 48.3 | -0.7 | -1.4% | 29,700 |
| 2008/12/25 | 50.3 | 50.3 | 48.4 | 49 | -0.8 | -1.6% | 30,500 |
| 2008/12/24 | 48.8 | 49.9 | 48.3 | 49.8 | +0.7 | +1.4% | 26,000 |
| 2008/12/22 | 48.3 | 50.3 | 48.3 | 49.1 | -1.2 | -2.4% | 20,300 |
| 2008/12/19 | 50.8 | 51.3 | 50 | 50.3 | ±0 | ±0% | 28,800 |
| 2008/12/18 | 50.2 | 51.1 | 50.2 | 50.3 | -1.7 | -3.3% | 5,500 |
| 2008/12/17 | 50.3 | 52 | 49.1 | 52 | +2 | +4% | 18,300 |
| 2008/12/16 | 50.1 | 50.8 | 49 | 50 | -1 | -2% | 20,700 |
| 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 |
4051～
4100
件表示中 / 5335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 | 13,700円 | +9.4% | - | 0.00% | 24.87倍 | 1.85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 | 108,500円 | - | - | 0.00% | - | 1.96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 | 205,700円 | +2.6% | +1.6% | 0.88% | 26.25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
