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 |
|---|---|---|---|---|---|---|---|
| 2023/02/08 | 952 | 956 | 948 | 951 | ±0 | ±0% | 28,100 |
| 2023/02/07 | 947 | 955 | 947 | 951 | -1 | -0.1% | 25,700 |
| 2023/02/06 | 946 | 955 | 946 | 952 | +9 | +1% | 26,700 |
| 2023/02/03 | 949 | 952 | 943 | 943 | -6 | -0.6% | 25,400 |
| 2023/02/02 | 954 | 956 | 946 | 949 | -4 | -0.4% | 36,400 |
| 2023/02/01 | 954 | 958 | 948 | 953 | +1 | +0.1% | 31,100 |
| 2023/01/31 | 954 | 955 | 947 | 952 | +5 | +0.5% | 35,400 |
| 2023/01/30 | 955 | 957 | 947 | 947 | -7 | -0.7% | 55,500 |
| 2023/01/27 | 950 | 955 | 950 | 954 | ±0 | ±0% | 19,800 |
| 2023/01/26 | 953 | 956 | 949 | 954 | +2 | +0.2% | 35,200 |
| 2023/01/25 | 947 | 955 | 943 | 952 | +6 | +0.6% | 47,800 |
| 2023/01/24 | 943 | 946 | 939 | 946 | +6 | +0.6% | 27,400 |
| 2023/01/23 | 942 | 944 | 937 | 940 | -1 | -0.1% | 26,800 |
| 2023/01/20 | 937 | 942 | 936 | 941 | +4 | +0.4% | 12,600 |
| 2023/01/19 | 939 | 942 | 936 | 937 | -2 | -0.2% | 18,600 |
| 2023/01/18 | 937 | 941 | 933 | 939 | +2 | +0.2% | 18,700 |
| 2023/01/17 | 933 | 940 | 933 | 937 | ±0 | ±0% | 17,300 |
| 2023/01/16 | 935 | 941 | 934 | 937 | -1 | -0.1% | 22,800 |
| 2023/01/13 | 937 | 942 | 936 | 938 | +1 | +0.1% | 27,100 |
| 2023/01/12 | 932 | 938 | 932 | 937 | -2 | -0.2% | 25,100 |
| 2023/01/11 | 930 | 940 | 930 | 939 | +9 | +1% | 21,800 |
| 2023/01/10 | 932 | 938 | 928 | 930 | -2 | -0.2% | 23,900 |
| 2023/01/06 | 925 | 933 | 924 | 932 | +2 | +0.2% | 25,500 |
| 2023/01/05 | 933 | 933 | 926 | 930 | +1 | +0.1% | 18,700 |
| 2023/01/04 | 952 | 953 | 929 | 929 | -22 | -2.3% | 53,400 |
| 2022/12/30 | 948 | 954 | 943 | 951 | +9 | +1% | 30,000 |
| 2022/12/29 | 935 | 943 | 927 | 942 | +1 | +0.1% | 40,500 |
| 2022/12/28 | 940 | 942 | 934 | 941 | -3 | -0.3% | 55,800 |
| 2022/12/27 | 940 | 946 | 938 | 944 | +4 | +0.4% | 43,100 |
| 2022/12/26 | 948 | 948 | 936 | 940 | -1 | -0.1% | 41,000 |
| 2022/12/23 | 946 | 952 | 937 | 941 | -9 | -0.9% | 47,100 |
| 2022/12/22 | 949 | 953 | 945 | 950 | +1 | +0.1% | 43,800 |
| 2022/12/21 | 946 | 954 | 942 | 949 | -1 | -0.1% | 55,000 |
| 2022/12/20 | 959 | 968 | 943 | 950 | -9 | -0.9% | 86,700 |
| 2022/12/19 | 956 | 961 | 954 | 959 | +2 | +0.2% | 36,200 |
| 2022/12/16 | 960 | 960 | 951 | 957 | -4 | -0.4% | 52,700 |
| 2022/12/15 | 963 | 965 | 959 | 961 | -3 | -0.3% | 44,800 |
| 2022/12/14 | 949 | 964 | 947 | 964 | +15 | +1.6% | 62,700 |
| 2022/12/13 | 947 | 953 | 947 | 949 | +2 | +0.2% | 32,300 |
| 2022/12/12 | 957 | 957 | 947 | 947 | -10 | -1% | 18,900 |
| 2022/12/09 | 957 | 964 | 951 | 957 | +6 | +0.6% | 60,700 |
| 2022/12/08 | 951 | 952 | 941 | 951 | +4 | +0.4% | 50,200 |
| 2022/12/07 | 933 | 950 | 931 | 947 | +12 | +1.3% | 35,000 |
| 2022/12/06 | 940 | 940 | 934 | 935 | -6 | -0.6% | 24,400 |
| 2022/12/05 | 935 | 941 | 934 | 941 | +4 | +0.4% | 21,600 |
| 2022/12/02 | 945 | 945 | 933 | 937 | -10 | -1.1% | 29,900 |
| 2022/12/01 | 943 | 947 | 938 | 947 | +4 | +0.4% | 35,500 |
| 2022/11/30 | 947 | 952 | 943 | 943 | -1 | -0.1% | 25,800 |
| 2022/11/29 | 940 | 949 | 936 | 944 | -5 | -0.5% | 29,200 |
| 2022/11/28 | 960 | 960 | 945 | 949 | -10 | -1% | 25,500 |
551～
600
件表示中 / 996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 | 107,600円 | +4.0% | -4.2% | 1.86% | 8.60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 |
| 六甲バタ | 123,700円 | +1.3% | -54.0% | 1.62% | 40.16倍 | 0.78倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| エバラ食品 | 265,500円 | +6.2% | -20.1% | 1.69% | 18.53倍 | 0.78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 | 173,500円 | +3.9% | +3.9% | 2.02% | 46.61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 |
| イートアンドＨ | 208,600円 | +7.1% | +16.5% | 0.72% | 45.07倍 | 2.16倍 |
|
外食チェーンと冷凍食品製造の２軸。いずれも「大阪王将」ブランドが柱。全国５工場が稼働中 |
市場注目の銘柄
チャート関連のコラム
