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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 260 | 262.4 | 258.1 | 260 | -2.8 | -1.1% | 50,000 |
| 2007/02/14 | 266 | 266 | 256.5 | 262.8 | -4.2 | -1.6% | 58,500 |
| 2007/02/13 | 268.5 | 272 | 265.1 | 267 | -2 | -0.7% | 23,600 |
| 2007/02/09 | 267 | 277.8 | 265.8 | 269 | +1.6 | +0.6% | 22,100 |
| 2007/02/08 | 282.1 | 283.5 | 265 | 267.4 | -15.6 | -5.5% | 89,800 |
| 2007/02/07 | 281.3 | 289.8 | 281.3 | 283 | ±0 | ±0% | 18,100 |
| 2007/02/06 | 289.9 | 289.9 | 282.4 | 283 | +0.9 | +0.3% | 21,200 |
| 2007/02/05 | 282.3 | 284 | 282 | 282.1 | -0.2 | -0.1% | 17,000 |
| 2007/02/02 | 282.8 | 286.9 | 280.6 | 282.3 | -6.7 | -2.3% | 37,700 |
| 2007/02/01 | 295.1 | 296 | 285 | 289 | -7.5 | -2.5% | 60,300 |
| 2007/01/31 | 289.4 | 296.6 | 287.1 | 296.5 | +2.6 | +0.9% | 33,500 |
| 2007/01/30 | 298 | 298 | 286.1 | 293.9 | -1.1 | -0.4% | 39,500 |
| 2007/01/29 | 291 | 299.2 | 286 | 295 | +5 | +1.7% | 27,400 |
| 2007/01/26 | 286.6 | 290.5 | 285 | 290 | -2.5 | -0.9% | 35,200 |
| 2007/01/25 | 293 | 293 | 291 | 292.5 | -0.4 | -0.1% | 31,900 |
| 2007/01/24 | 292.7 | 295 | 289 | 292.9 | -0.3 | -0.1% | 32,700 |
| 2007/01/23 | 293.6 | 298 | 292.7 | 293.2 | -6.4 | -2.1% | 54,500 |
| 2007/01/22 | 280.1 | 302 | 278.1 | 299.6 | -10.4 | -3.4% | 220,800 |
| 2007/01/19 | 296 | 310 | 290 | 310 | +20 | +6.9% | 163,300 |
| 2007/01/18 | 279.8 | 290 | 278.6 | 290 | +10 | +3.6% | 64,700 |
| 2007/01/17 | 278.5 | 280 | 269 | 280 | +1.5 | +0.5% | 69,600 |
| 2007/01/16 | 290 | 290 | 275 | 278.5 | -13.4 | -4.6% | 229,000 |
| 2007/01/15 | 291.2 | 312.5 | 281 | 291.9 | +9.7 | +3.4% | 1,140,800 |
| 2007/01/12 | 254.9 | 282.2 | 252.8 | 282.2 | +30 | +11.9% | 187,100 |
| 2007/01/11 | 252 | 259.8 | 251 | 252.2 | -5.8 | -2.2% | 35,500 |
| 2007/01/10 | 258.7 | 260 | 254 | 258 | -9.7 | -3.6% | 61,600 |
| 2007/01/09 | 271.5 | 271.5 | 260 | 267.7 | -7.3 | -2.7% | 57,300 |
| 2007/01/05 | 280 | 283 | 272 | 275 | -6 | -2.1% | 49,600 |
| 2007/01/04 | 281 | 284 | 280 | 281 | -3 | -1.1% | 28,400 |
| 2006/12/29 | 285 | 285 | 279.5 | 284 | -1 | -0.4% | 8,500 |
| 2006/12/28 | 279 | 285 | 278.8 | 285 | +5.1 | +1.8% | 17,200 |
| 2006/12/27 | 279.1 | 286 | 278 | 279.9 | +2.1 | +0.8% | 53,700 |
| 2006/12/26 | 277 | 279.5 | 275.2 | 277.8 | -6.2 | -2.2% | 58,400 |
| 2006/12/25 | 284.5 | 285.5 | 276 | 284 | -1 | -0.4% | 76,700 |
| 2006/12/22 | 285.1 | 290 | 282 | 285 | -6 | -2.1% | 60,100 |
| 2006/12/21 | 295 | 295 | 286.7 | 291 | -4 | -1.4% | 72,500 |
| 2006/12/20 | 296 | 296.7 | 293.9 | 295 | -0.4 | -0.1% | 47,700 |
| 2006/12/19 | 294 | 296.8 | 294 | 295.4 | -2.6 | -0.9% | 41,500 |
| 2006/12/18 | 294 | 300 | 294 | 298 | -0.8 | -0.3% | 49,500 |
| 2006/12/15 | 294 | 299 | 293.2 | 298.8 | +4.6 | +1.6% | 38,300 |
| 2006/12/14 | 295.1 | 295.5 | 290.9 | 294.2 | -3.8 | -1.3% | 58,500 |
| 2006/12/13 | 300 | 300 | 298 | 298 | -2 | -0.7% | 26,700 |
| 2006/12/12 | 301.5 | 306 | 298.3 | 300 | -1.5 | -0.5% | 42,200 |
| 2006/12/11 | 303 | 305 | 301 | 301.5 | -0.5 | -0.2% | 29,800 |
| 2006/12/08 | 301 | 312.5 | 300 | 302 | +1 | +0.3% | 75,400 |
| 2006/12/07 | 303.5 | 306.5 | 300.5 | 301 | -1.5 | -0.5% | 40,200 |
| 2006/12/06 | 305.5 | 307.5 | 300.5 | 302.5 | -4 | -1.3% | 42,300 |
| 2006/12/05 | 300 | 308.5 | 300 | 306.5 | +6.5 | +2.2% | 15,400 |
| 2006/12/04 | 300.5 | 305 | 296.4 | 300 | -1 | -0.3% | 39,300 |
| 2006/12/01 | 305.5 | 306 | 301 | 301 | -1 | -0.3% | 26,900 |
4351～
4400
件表示中 / 5140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 | 8,400円 | - | - | - | - | 1.18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 | 97,300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
