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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,085 | 1,087 | 1,071 | 1,074 | -12 | -1.1% | 15,100 |
| 2025/05/01 | 1,083 | 1,089 | 1,077 | 1,086 | -4 | -0.4% | 17,500 |
| 2025/04/30 | 1,088 | 1,094 | 1,077 | 1,090 | +6 | +0.6% | 21,200 |
| 2025/04/28 | 1,096 | 1,099 | 1,083 | 1,084 | -12 | -1.1% | 25,300 |
| 2025/04/25 | 1,103 | 1,109 | 1,080 | 1,096 | -10 | -0.9% | 52,200 |
| 2025/04/24 | 1,121 | 1,121 | 1,099 | 1,106 | -14 | -1.3% | 23,000 |
| 2025/04/23 | 1,116 | 1,123 | 1,115 | 1,120 | +7 | +0.6% | 24,100 |
| 2025/04/22 | 1,100 | 1,118 | 1,100 | 1,113 | +8 | +0.7% | 26,000 |
| 2025/04/21 | 1,099 | 1,110 | 1,097 | 1,105 | +6 | +0.5% | 30,200 |
| 2025/04/18 | 1,078 | 1,099 | 1,078 | 1,099 | +22 | +2% | 21,900 |
| 2025/04/17 | 1,078 | 1,081 | 1,073 | 1,077 | -1 | -0.1% | 7,000 |
| 2025/04/16 | 1,081 | 1,085 | 1,072 | 1,078 | +8 | +0.7% | 11,600 |
| 2025/04/15 | 1,093 | 1,093 | 1,070 | 1,070 | -17 | -1.6% | 15,300 |
| 2025/04/14 | 1,079 | 1,094 | 1,071 | 1,087 | +8 | +0.7% | 21,300 |
| 2025/04/11 | 1,056 | 1,079 | 1,047 | 1,079 | -5 | -0.5% | 25,700 |
| 2025/04/10 | 1,070 | 1,088 | 1,060 | 1,084 | +34 | +3.2% | 59,800 |
| 2025/04/09 | 1,030 | 1,053 | 1,030 | 1,050 | -6 | -0.6% | 36,300 |
| 2025/04/08 | 1,017 | 1,058 | 1,011 | 1,056 | +66 | +6.7% | 39,600 |
| 2025/04/07 | 998 | 1,010 | 978 | 990 | -38 | -3.7% | 117,000 |
| 2025/04/04 | 1,050 | 1,053 | 1,000 | 1,028 | -29 | -2.7% | 88,500 |
| 2025/04/03 | 1,050 | 1,064 | 1,050 | 1,057 | -12 | -1.1% | 42,400 |
| 2025/04/02 | 1,072 | 1,076 | 1,062 | 1,069 | -3 | -0.3% | 25,400 |
| 2025/04/01 | 1,071 | 1,078 | 1,071 | 1,072 | +2 | +0.2% | 21,200 |
| 2025/03/31 | 1,092 | 1,094 | 1,070 | 1,070 | -24 | -2.2% | 30,000 |
| 2025/03/28 | 1,083 | 1,100 | 1,082 | 1,094 | -17 | -1.5% | 26,300 |
| 2025/03/27 | 1,100 | 1,111 | 1,098 | 1,111 | +9 | +0.8% | 43,400 |
| 2025/03/26 | 1,087 | 1,102 | 1,081 | 1,102 | +16 | +1.5% | 49,700 |
| 2025/03/25 | 1,085 | 1,089 | 1,081 | 1,086 | +5 | +0.5% | 15,400 |
| 2025/03/24 | 1,094 | 1,094 | 1,081 | 1,081 | -13 | -1.2% | 18,300 |
| 2025/03/21 | 1,088 | 1,094 | 1,082 | 1,094 | +2 | +0.2% | 24,800 |
| 2025/03/19 | 1,084 | 1,092 | 1,084 | 1,092 | +7 | +0.6% | 13,000 |
| 2025/03/18 | 1,093 | 1,093 | 1,085 | 1,085 | -4 | -0.4% | 18,100 |
| 2025/03/17 | 1,095 | 1,095 | 1,086 | 1,089 | +2 | +0.2% | 16,200 |
| 2025/03/14 | 1,080 | 1,088 | 1,080 | 1,087 | +1 | +0.1% | 22,200 |
| 2025/03/13 | 1,080 | 1,088 | 1,077 | 1,086 | +6 | +0.6% | 24,800 |
| 2025/03/12 | 1,072 | 1,080 | 1,069 | 1,080 | +8 | +0.7% | 19,200 |
| 2025/03/11 | 1,065 | 1,075 | 1,058 | 1,072 | +2 | +0.2% | 27,000 |
| 2025/03/10 | 1,069 | 1,071 | 1,065 | 1,070 | +4 | +0.4% | 12,400 |
| 2025/03/07 | 1,057 | 1,068 | 1,055 | 1,066 | +1 | +0.1% | 18,200 |
| 2025/03/06 | 1,064 | 1,070 | 1,060 | 1,065 | +10 | +0.9% | 24,200 |
| 2025/03/05 | 1,048 | 1,063 | 1,048 | 1,055 | +5 | +0.5% | 23,300 |
| 2025/03/04 | 1,052 | 1,056 | 1,046 | 1,050 | -3 | -0.3% | 20,400 |
| 2025/03/03 | 1,041 | 1,053 | 1,041 | 1,053 | +15 | +1.4% | 18,100 |
| 2025/02/28 | 1,054 | 1,054 | 1,034 | 1,038 | -16 | -1.5% | 42,400 |
| 2025/02/27 | 1,040 | 1,056 | 1,040 | 1,054 | +11 | +1.1% | 27,700 |
| 2025/02/26 | 1,052 | 1,052 | 1,039 | 1,043 | -6 | -0.6% | 30,400 |
| 2025/02/25 | 1,041 | 1,051 | 1,040 | 1,049 | +9 | +0.9% | 22,000 |
| 2025/02/21 | 1,041 | 1,042 | 1,032 | 1,040 | -1 | -0.1% | 54,700 |
| 2025/02/20 | 1,049 | 1,050 | 1,040 | 1,041 | -8 | -0.8% | 37,500 |
| 2025/02/19 | 1,054 | 1,055 | 1,047 | 1,049 | ±0 | ±0% | 18,100 |
1～
50
件表示中 / 992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 | 107,400円 | +4.0% | -4.2% | 1.86% | 8.59倍 | 1.32倍 |
|
国内外で水産練り製品、総菜など食品製造販売。マルハニチロと資本業務提携。利益は下期偏重 |
| ファーマフーズ | 91,700円 | +4.6% | -56.2% | 2.73% | 16.65倍 | 2.21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 |
| エバラ食品 | 264,200円 | +6.2% | -20.1% | 1.70% | 18.44倍 | 0.77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 | 173,200円 | +3.9% | +3.9% | 2.02% | 46.53倍 | 1.08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 |
| ベースフード | 43,200円 | +14.3% | +111.4% | 0.00% | 91.91倍 | 22.15倍 |
|
栄養素意識したパン・パスタなど「ＢＡＳＥＦＯＯＤ」シリーズ販売。自社ＥＣ経由が６割超 |
市場注目の銘柄
チャート関連のコラム
