紀文食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 1,192 | 1,192 | 1,172 | 1,179 | -7 | -0.6% | 57,900 |
| 2024/05/22 | 1,166 | 1,200 | 1,164 | 1,186 | +22 | +1.9% | 107,800 |
| 2024/05/21 | 1,149 | 1,164 | 1,140 | 1,164 | +21 | +1.8% | 66,100 |
| 2024/05/20 | 1,153 | 1,160 | 1,136 | 1,143 | -6 | -0.5% | 55,700 |
| 2024/05/17 | 1,129 | 1,151 | 1,124 | 1,149 | +20 | +1.8% | 47,900 |
| 2024/05/16 | 1,116 | 1,132 | 1,110 | 1,129 | +13 | +1.2% | 74,200 |
| 2024/05/15 | 1,140 | 1,140 | 1,113 | 1,116 | -26 | -2.3% | 117,300 |
| 2024/05/14 | 1,155 | 1,158 | 1,135 | 1,142 | -2 | -0.2% | 55,100 |
| 2024/05/13 | 1,155 | 1,158 | 1,140 | 1,144 | -12 | -1% | 46,600 |
| 2024/05/10 | 1,166 | 1,169 | 1,155 | 1,156 | -10 | -0.9% | 33,900 |
| 2024/05/09 | 1,169 | 1,169 | 1,160 | 1,166 | -3 | -0.3% | 30,500 |
| 2024/05/08 | 1,164 | 1,171 | 1,163 | 1,169 | +8 | +0.7% | 46,800 |
| 2024/05/07 | 1,149 | 1,164 | 1,149 | 1,161 | +12 | +1% | 34,900 |
| 2024/05/02 | 1,151 | 1,154 | 1,145 | 1,149 | -2 | -0.2% | 22,700 |
| 2024/05/01 | 1,158 | 1,162 | 1,149 | 1,151 | -7 | -0.6% | 33,200 |
| 2024/04/30 | 1,147 | 1,160 | 1,146 | 1,158 | +11 | +1% | 41,300 |
| 2024/04/26 | 1,151 | 1,152 | 1,139 | 1,147 | -2 | -0.2% | 44,100 |
| 2024/04/25 | 1,167 | 1,167 | 1,148 | 1,149 | -16 | -1.4% | 61,400 |
| 2024/04/24 | 1,150 | 1,168 | 1,150 | 1,165 | +20 | +1.7% | 75,500 |
| 2024/04/23 | 1,149 | 1,151 | 1,142 | 1,145 | +2 | +0.2% | 42,600 |
| 2024/04/22 | 1,130 | 1,147 | 1,121 | 1,143 | +23 | +2.1% | 47,500 |
| 2024/04/19 | 1,122 | 1,132 | 1,112 | 1,120 | -8 | -0.7% | 93,100 |
| 2024/04/18 | 1,117 | 1,133 | 1,117 | 1,128 | +9 | +0.8% | 64,200 |
| 2024/04/17 | 1,120 | 1,125 | 1,113 | 1,119 | ±0 | ±0% | 67,200 |
| 2024/04/16 | 1,140 | 1,140 | 1,117 | 1,119 | -29 | -2.5% | 119,700 |
| 2024/04/15 | 1,143 | 1,148 | 1,126 | 1,148 | -2 | -0.2% | 101,800 |
| 2024/04/12 | 1,153 | 1,159 | 1,148 | 1,150 | -6 | -0.5% | 64,300 |
| 2024/04/11 | 1,162 | 1,164 | 1,145 | 1,156 | -19 | -1.6% | 94,500 |
| 2024/04/10 | 1,189 | 1,195 | 1,173 | 1,175 | -5 | -0.4% | 58,300 |
| 2024/04/09 | 1,168 | 1,183 | 1,166 | 1,180 | +12 | +1% | 35,900 |
| 2024/04/08 | 1,165 | 1,175 | 1,158 | 1,168 | +3 | +0.3% | 57,800 |
| 2024/04/05 | 1,178 | 1,183 | 1,164 | 1,165 | -20 | -1.7% | 87,500 |
| 2024/04/04 | 1,193 | 1,195 | 1,180 | 1,185 | -18 | -1.5% | 96,700 |
| 2024/04/03 | 1,199 | 1,206 | 1,186 | 1,203 | -1 | -0.1% | 71,200 |
| 2024/04/02 | 1,237 | 1,237 | 1,204 | 1,204 | -34 | -2.7% | 67,200 |
| 2024/04/01 | 1,259 | 1,260 | 1,238 | 1,238 | -17 | -1.4% | 47,500 |
| 2024/03/29 | 1,244 | 1,256 | 1,235 | 1,255 | +11 | +0.9% | 82,900 |
| 2024/03/28 | 1,259 | 1,266 | 1,238 | 1,244 | -39 | -3% | 101,700 |
| 2024/03/27 | 1,290 | 1,306 | 1,282 | 1,283 | -16 | -1.2% | 114,900 |
| 2024/03/26 | 1,284 | 1,322 | 1,271 | 1,299 | +52 | +4.2% | 323,200 |
| 2024/03/25 | 1,235 | 1,258 | 1,232 | 1,247 | ±0 | ±0% | 66,200 |
| 2024/03/22 | 1,247 | 1,250 | 1,237 | 1,247 | +7 | +0.6% | 44,300 |
| 2024/03/21 | 1,259 | 1,259 | 1,240 | 1,240 | -19 | -1.5% | 59,500 |
| 2024/03/19 | 1,245 | 1,259 | 1,236 | 1,259 | +13 | +1% | 58,400 |
| 2024/03/18 | 1,263 | 1,271 | 1,232 | 1,246 | -13 | -1% | 62,200 |
| 2024/03/15 | 1,247 | 1,266 | 1,231 | 1,259 | +6 | +0.5% | 91,600 |
| 2024/03/14 | 1,270 | 1,273 | 1,244 | 1,253 | -21 | -1.6% | 61,900 |
| 2024/03/13 | 1,263 | 1,285 | 1,261 | 1,274 | +11 | +0.9% | 91,800 |
| 2024/03/12 | 1,245 | 1,264 | 1,235 | 1,263 | +24 | +1.9% | 63,600 |
| 2024/03/11 | 1,240 | 1,246 | 1,226 | 1,239 | -6 | -0.5% | 47,000 |
1～
50
件表示中 / 761件
類似銘柄と比較する
現在ご覧いただいている「紀文食品」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 |
|---|---|---|---|---|---|---|---|---|
| 紀文食品 | 117,900円 | +4.0% | -4.2% | 1.70% | 9.43倍 | 1.44倍 |
|
国内外で水産練り製品や総菜など食品製造販売、食品の仕入れ販売手がける。利益は下期偏重 |
| エバラ食品 | 282,100円 | +3.1% | -58.1% | 1.42% | 39.28倍 | 0.84倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
| ブルドック | 198,100円 | +3.9% | +3.9% | 1.77% | 53.99倍 | 1.23倍 |
|
ソース最大手、関東で高シェア。家庭用中心だが業務用も育成。傘下に関西地盤のイカリソース |
| ＳＴＩフードＨ | 448,500円 | +7.0% | +3.0% | 2.01% | 16.61倍 | 3.57倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| ファーマフーズ | 86,500円 | -6.5% | -18.1% | 2.31% | 13.49倍 | 2.64倍 |
|
卵黄由来サプリや化粧品の通販が柱。機能性食品素材「ギャバ」等は内外の食品メーカーへ販売 |
市場注目の銘柄
チャート関連のコラム
