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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,400 | 1,520 | 1,400 | 1,500 | +100 | +7.1% | 1,462,000 |
| 2005/06/30 | 1,370 | 1,410 | 1,350 | 1,400 | +20 | +1.4% | 270,600 |
| 2005/06/29 | 1,400 | 1,410 | 1,380 | 1,380 | -10 | -0.7% | 97,700 |
| 2005/06/28 | 1,390 | 1,410 | 1,380 | 1,390 | ±0 | ±0% | 111,200 |
| 2005/06/27 | 1,390 | 1,410 | 1,380 | 1,390 | -20 | -1.4% | 99,300 |
| 2005/06/24 | 1,450 | 1,450 | 1,400 | 1,410 | -40 | -2.8% | 142,400 |
| 2005/06/23 | 1,410 | 1,460 | 1,390 | 1,450 | +50 | +3.6% | 180,400 |
| 2005/06/22 | 1,380 | 1,410 | 1,370 | 1,400 | +20 | +1.4% | 65,400 |
| 2005/06/21 | 1,390 | 1,420 | 1,380 | 1,380 | -30 | -2.1% | 75,800 |
| 2005/06/20 | 1,440 | 1,440 | 1,390 | 1,410 | -30 | -2.1% | 70,400 |
| 2005/06/17 | 1,460 | 1,470 | 1,420 | 1,440 | -20 | -1.4% | 52,800 |
| 2005/06/16 | 1,480 | 1,480 | 1,450 | 1,460 | -20 | -1.4% | 66,100 |
| 2005/06/15 | 1,440 | 1,480 | 1,420 | 1,480 | +40 | +2.8% | 73,500 |
| 2005/06/14 | 1,420 | 1,450 | 1,420 | 1,440 | ±0 | ±0% | 38,100 |
| 2005/06/13 | 1,450 | 1,460 | 1,420 | 1,440 | -10 | -0.7% | 51,900 |
| 2005/06/10 | 1,430 | 1,460 | 1,400 | 1,450 | +10 | +0.7% | 72,600 |
| 2005/06/09 | 1,460 | 1,470 | 1,420 | 1,440 | -30 | -2% | 89,300 |
| 2005/06/08 | 1,510 | 1,510 | 1,460 | 1,470 | -30 | -2% | 140,500 |
| 2005/06/07 | 1,530 | 1,530 | 1,480 | 1,500 | -20 | -1.3% | 205,200 |
| 2005/06/06 | 1,510 | 1,550 | 1,480 | 1,520 | +10 | +0.7% | 555,100 |
| 2005/06/03 | 1,460 | 1,510 | 1,450 | 1,510 | +50 | +3.4% | 526,800 |
| 2005/06/02 | 1,420 | 1,470 | 1,420 | 1,460 | +10 | +0.7% | 146,800 |
| 2005/06/01 | 1,490 | 1,520 | 1,420 | 1,450 | ±0 | ±0% | 571,100 |
| 2005/05/31 | 1,400 | 1,480 | 1,350 | 1,450 | +50 | +3.6% | 508,800 |
| 2005/05/30 | 1,300 | 1,470 | 1,300 | 1,400 | +120 | +9.4% | 683,600 |
| 2005/05/27 | 1,270 | 1,320 | 1,270 | 1,280 | ±0 | ±0% | 106,600 |
| 2005/05/26 | 1,290 | 1,300 | 1,270 | 1,280 | -40 | -3% | 58,300 |
| 2005/05/25 | 1,300 | 1,350 | 1,290 | 1,320 | -20 | -1.5% | 112,400 |
| 2005/05/24 | 1,390 | 1,390 | 1,290 | 1,340 | -50 | -3.6% | 93,400 |
| 2005/05/23 | 1,380 | 1,400 | 1,370 | 1,390 | +10 | +0.7% | 57,400 |
| 2005/05/20 | 1,400 | 1,410 | 1,350 | 1,380 | ±0 | ±0% | 64,000 |
| 2005/05/19 | 1,350 | 1,420 | 1,350 | 1,380 | +50 | +3.8% | 110,300 |
| 2005/05/18 | 1,320 | 1,390 | 1,280 | 1,330 | +10 | +0.8% | 195,600 |
| 2005/05/17 | 1,490 | 1,490 | 1,310 | 1,320 | -140 | -9.6% | 282,000 |
| 2005/05/16 | 1,480 | 1,510 | 1,450 | 1,460 | +20 | +1.4% | 223,700 |
| 2005/05/13 | 1,540 | 1,550 | 1,410 | 1,440 | -90 | -5.9% | 364,400 |
| 2005/05/12 | 1,550 | 1,560 | 1,530 | 1,530 | -20 | -1.3% | 151,200 |
| 2005/05/11 | 1,510 | 1,600 | 1,510 | 1,550 | +10 | +0.6% | 338,000 |
| 2005/05/10 | 1,540 | 1,560 | 1,520 | 1,540 | -30 | -1.9% | 151,600 |
| 2005/05/09 | 1,540 | 1,590 | 1,530 | 1,570 | +10 | +0.6% | 325,600 |
| 2005/05/06 | 1,610 | 1,630 | 1,550 | 1,560 | -40 | -2.5% | 345,600 |
| 2005/05/02 | 1,570 | 1,630 | 1,560 | 1,600 | +10 | +0.6% | 392,700 |
| 2005/04/28 | 1,470 | 1,610 | 1,430 | 1,590 | +120 | +8.2% | 1,133,500 |
| 2005/04/27 | 1,490 | 1,510 | 1,460 | 1,470 | -50 | -3.3% | 243,500 |
| 2005/04/26 | 1,540 | 1,550 | 1,500 | 1,520 | -10 | -0.7% | 219,100 |
| 2005/04/25 | 1,490 | 1,550 | 1,450 | 1,530 | +40 | +2.7% | 517,500 |
| 2005/04/22 | 1,500 | 1,540 | 1,470 | 1,490 | -10 | -0.7% | 810,300 |
| 2005/04/21 | 1,350 | 1,500 | 1,340 | 1,500 | +110 | +7.9% | 1,056,300 |
| 2005/04/20 | 1,410 | 1,440 | 1,370 | 1,390 | +50 | +3.7% | 1,132,000 |
| 2005/04/19 | 1,260 | 1,390 | 1,250 | 1,340 | +120 | +9.8% | 1,074,400 |
4751～
4800
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 | 8,500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 | 98,000円 | 0.0% | - | 0.00% | - | 1.59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 | 182,300円 | +1.0% | +22.7% | 0.93% | 37.41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
