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 |
|---|---|---|---|---|---|---|---|
| 2007/07/25 | 252.4 | 260 | 243 | 259 | -5.4 | -2% | 338,900 |
| 2007/07/24 | 277.8 | 280 | 256.5 | 264.4 | -13.4 | -4.8% | 414,300 |
| 2007/07/23 | 284.4 | 284.4 | 276.1 | 277.8 | -7.7 | -2.7% | 125,100 |
| 2007/07/20 | 280 | 286.9 | 278.5 | 285.5 | +1.5 | +0.5% | 125,000 |
| 2007/07/19 | 287.9 | 294.5 | 280.5 | 284 | -4 | -1.4% | 192,600 |
| 2007/07/18 | 286 | 289 | 272 | 288 | +4.4 | +1.6% | 225,600 |
| 2007/07/17 | 278.9 | 290.5 | 278.7 | 283.6 | +4.9 | +1.8% | 186,700 |
| 2007/07/13 | 290 | 295 | 265 | 278.7 | -2.9 | -1% | 465,300 |
| 2007/07/12 | 269.7 | 294.5 | 267 | 281.6 | +14.7 | +5.5% | 717,100 |
| 2007/07/11 | 253 | 269.6 | 248.6 | 266.9 | +11.9 | +4.7% | 381,000 |
| 2007/07/10 | 243 | 266.2 | 240 | 255 | +12.1 | +5% | 368,400 |
| 2007/07/09 | 241.9 | 244 | 235 | 242.9 | -1 | -0.4% | 104,700 |
| 2007/07/06 | 227 | 253 | 225 | 243.9 | +16.6 | +7.3% | 347,000 |
| 2007/07/05 | 233.2 | 242 | 225.2 | 227.3 | -8.9 | -3.8% | 195,400 |
| 2007/07/04 | 247.1 | 247.9 | 236 | 236.2 | -10.8 | -4.4% | 235,400 |
| 2007/07/03 | 235.5 | 257 | 230 | 247 | +12 | +5.1% | 606,300 |
| 2007/07/02 | 233.4 | 239.7 | 215.1 | 235 | -7.7 | -3.2% | 589,800 |
| 2007/06/29 | 230.8 | 242.8 | 217.5 | 242.7 | +29.9 | +14.1% | 1,176,400 |
| 2007/06/28 | 193.2 | 212.8 | 192.4 | 212.8 | +19.8 | +10.3% | 363,100 |
| 2007/06/27 | 191.5 | 196.8 | 191.5 | 193 | -1 | -0.5% | 113,200 |
| 2007/06/26 | 197.7 | 199.1 | 190 | 194 | +0.3 | +0.2% | 171,300 |
| 2007/06/25 | 193.8 | 198.5 | 187.5 | 193.7 | +1.9 | +1% | 106,000 |
| 2007/06/22 | 192.9 | 195.6 | 189 | 191.8 | -3.1 | -1.6% | 93,200 |
| 2007/06/21 | 194 | 199.3 | 192 | 194.9 | -2.1 | -1.1% | 97,700 |
| 2007/06/20 | 195.6 | 199.6 | 193 | 197 | +1.3 | +0.7% | 98,200 |
| 2007/06/19 | 200.1 | 209.8 | 193.2 | 195.7 | -1.8 | -0.9% | 295,900 |
| 2007/06/18 | 186 | 200 | 186 | 197.5 | +12 | +6.5% | 207,300 |
| 2007/06/15 | 177 | 187.8 | 175 | 185.5 | +0.7 | +0.4% | 323,800 |
| 2007/06/14 | 186 | 187.4 | 175 | 184.8 | -3.2 | -1.7% | 324,500 |
| 2007/06/13 | 184.7 | 202 | 181.5 | 188 | -22.7 | -10.8% | 956,300 |
| 2007/06/12 | 193.7 | 210.7 | 188.5 | 210.7 | +20 | +10.5% | 437,300 |
| 2007/06/11 | 190 | 193 | 188 | 190.7 | +0.7 | +0.4% | 113,600 |
| 2007/06/08 | 194.5 | 194.8 | 187 | 190 | -3.9 | -2% | 127,100 |
| 2007/06/07 | 186 | 194.2 | 180.6 | 193.9 | +7.9 | +4.2% | 160,600 |
| 2007/06/06 | 185.1 | 189 | 176 | 186 | +2.9 | +1.6% | 156,500 |
| 2007/06/05 | 180.6 | 189.8 | 168.1 | 183.1 | +10.8 | +6.3% | 318,200 |
| 2007/06/04 | 154.7 | 174.7 | 154.7 | 172.3 | +17.6 | +11.4% | 312,100 |
| 2007/06/01 | 157.1 | 158 | 152.5 | 154.7 | -4.4 | -2.8% | 94,200 |
| 2007/05/31 | 157.1 | 165 | 153.6 | 159.1 | +3.5 | +2.2% | 145,800 |
| 2007/05/30 | 160.3 | 162.6 | 153.2 | 155.6 | -4.5 | -2.8% | 205,700 |
| 2007/05/29 | 164.2 | 165.3 | 160.1 | 160.1 | -2.1 | -1.3% | 97,800 |
| 2007/05/28 | 165.5 | 169 | 160.5 | 162.2 | -3.6 | -2.2% | 143,400 |
| 2007/05/25 | 159.1 | 165.8 | 152 | 165.8 | +6.7 | +4.2% | 177,200 |
| 2007/05/24 | 163.5 | 169.5 | 158.1 | 159.1 | +1.9 | +1.2% | 249,500 |
| 2007/05/23 | 155.7 | 170 | 148.1 | 157.2 | +1.2 | +0.8% | 469,800 |
| 2007/05/22 | 140.1 | 158.1 | 140.1 | 156 | +17.9 | +13% | 827,800 |
| 2007/05/21 | 122.1 | 138.1 | 122 | 138.1 | +20 | +16.9% | 261,700 |
| 2007/05/18 | 125 | 126.9 | 115 | 118.1 | -0.9 | -0.8% | 296,500 |
| 2007/05/17 | 128.7 | 131.1 | 118 | 119 | -11.7 | -9% | 200,000 |
| 2007/05/16 | 134 | 136 | 128 | 130.7 | -2.3 | -1.7% | 52,200 |
4401～
4450
件表示中 / 5299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 | 10,700円 | +9.4% | - | 0.00% | 19.42倍 | 1.44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 |
| セイヒョー | 221,400円 | +2.6% | +1.6% | 0.81% | 28.07倍 | 2.21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 |
| 第一パン | 51,400円 | +7.1% | +5.4% | 0.00% | 7.91倍 | 0.44倍 |
|
菓子パン老舗中堅。看板商品は「ポケモンパン」、和菓子なども。１０年に豊田通商の傘下入り |
| 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
