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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 303 | 309 | 302 | 302 | +1 | +0.3% | 54,200 |
| 2006/11/29 | 307 | 315 | 301 | 301 | -6 | -2% | 45,000 |
| 2006/11/28 | 300 | 310 | 296.6 | 307 | +7 | +2.3% | 33,400 |
| 2006/11/27 | 294 | 300 | 291.5 | 300 | -1 | -0.3% | 43,300 |
| 2006/11/24 | 300 | 305 | 298.3 | 301 | -9 | -2.9% | 34,100 |
| 2006/11/22 | 295.9 | 310 | 295.5 | 310 | +13.8 | +4.7% | 37,100 |
| 2006/11/21 | 308.5 | 315 | 295.1 | 296.2 | -12.8 | -4.1% | 47,300 |
| 2006/11/20 | 305 | 314 | 300.5 | 309 | +1 | +0.3% | 68,000 |
| 2006/11/17 | 307.5 | 322 | 307.5 | 308 | +0.5 | +0.2% | 120,000 |
| 2006/11/16 | 293 | 309 | 293 | 307.5 | +17.5 | +6% | 101,100 |
| 2006/11/15 | 292.1 | 297 | 288.5 | 290 | ±0 | ±0% | 19,000 |
| 2006/11/14 | 289 | 298 | 283 | 290 | +10 | +3.6% | 54,500 |
| 2006/11/13 | 283 | 290 | 280 | 280 | -6 | -2.1% | 52,500 |
| 2006/11/10 | 291.9 | 295 | 283.2 | 286 | -2.9 | -1% | 31,200 |
| 2006/11/09 | 285 | 290 | 283.6 | 288.9 | -0.1 | ±0% | 22,900 |
| 2006/11/08 | 280.5 | 290 | 280.5 | 289 | +8.5 | +3% | 57,900 |
| 2006/11/07 | 291 | 300 | 280.5 | 280.5 | -16.5 | -5.6% | 77,900 |
| 2006/11/06 | 308 | 308 | 288 | 297 | -7.5 | -2.5% | 85,000 |
| 2006/11/02 | 308.5 | 312 | 304 | 304.5 | -4 | -1.3% | 26,200 |
| 2006/11/01 | 313 | 313 | 306.5 | 308.5 | -4.5 | -1.4% | 24,700 |
| 2006/10/31 | 313 | 317.5 | 305 | 313 | +2.5 | +0.8% | 27,200 |
| 2006/10/30 | 309 | 318 | 303 | 310.5 | +2.5 | +0.8% | 21,600 |
| 2006/10/27 | 313 | 326 | 300 | 308 | -9 | -2.8% | 98,200 |
| 2006/10/26 | 307.5 | 317.5 | 306 | 317 | +5.5 | +1.8% | 60,200 |
| 2006/10/25 | 326 | 328 | 311 | 311.5 | -23.5 | -7% | 82,400 |
| 2006/10/24 | 340 | 344 | 334.5 | 335 | -9 | -2.6% | 65,100 |
| 2006/10/23 | 348 | 348 | 341 | 344 | -4.5 | -1.3% | 38,700 |
| 2006/10/20 | 349 | 354 | 348 | 348.5 | +3.5 | +1% | 27,600 |
| 2006/10/19 | 355 | 355 | 345 | 345 | ±0 | ±0% | 63,600 |
| 2006/10/18 | 329 | 345 | 321.5 | 345 | +19.5 | +6% | 69,900 |
| 2006/10/17 | 337 | 337 | 310.5 | 325.5 | -1.5 | -0.5% | 114,500 |
| 2006/10/16 | 304 | 327 | 303.5 | 327 | +30 | +10.1% | 72,600 |
| 2006/10/13 | 284 | 310 | 284 | 297 | +16 | +5.7% | 68,800 |
| 2006/10/12 | 277 | 283 | 275.2 | 281 | -4.1 | -1.4% | 57,600 |
| 2006/10/11 | 301 | 301 | 272.1 | 285.1 | -12.9 | -4.3% | 115,000 |
| 2006/10/10 | 326.5 | 336 | 296.5 | 298 | -38.5 | -11.4% | 129,600 |
| 2006/10/06 | 339 | 342.5 | 329 | 336.5 | +0.5 | +0.1% | 45,700 |
| 2006/10/05 | 348.5 | 348.5 | 335 | 336 | -2.5 | -0.7% | 20,800 |
| 2006/10/04 | 351.5 | 357 | 338.5 | 338.5 | -9 | -2.6% | 24,400 |
| 2006/10/03 | 350 | 350 | 343 | 347.5 | -4.5 | -1.3% | 21,300 |
| 2006/10/02 | 357 | 364 | 352 | 352 | -1 | -0.3% | 34,000 |
| 2006/09/29 | 369.5 | 373 | 353 | 353 | -6 | -1.7% | 42,300 |
| 2006/09/28 | 340.5 | 361.5 | 340.5 | 359 | +19 | +5.6% | 32,600 |
| 2006/09/27 | 335 | 349 | 335 | 340 | +7 | +2.1% | 33,900 |
| 2006/09/26 | 353 | 353 | 333 | 333 | -20 | -5.7% | 48,100 |
| 2006/09/25 | 340.5 | 374 | 340.5 | 353 | +15 | +4.4% | 232,200 |
| 2006/09/22 | 320 | 369 | 320 | 338 | -2 | -0.6% | 189,300 |
| 2006/09/21 | 350 | 355.5 | 333 | 340 | -10.5 | -3% | 129,600 |
| 2006/09/20 | 363 | 365 | 350 | 350.5 | -16.5 | -4.5% | 71,200 |
| 2006/09/19 | 371 | 376 | 365.5 | 367 | -4 | -1.1% | 95,500 |
4401～
4450
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 | 97,600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 | 184,700円 | +1.0% | +22.7% | 0.92% | 37.90倍 | 1.80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
