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 |
|---|---|---|---|---|---|---|---|
| 2022/06/28 | 966 | 980 | 962 | 980 | +12 | +1.2% | 39,600 |
| 2022/06/27 | 971 | 973 | 962 | 968 | ±0 | ±0% | 34,500 |
| 2022/06/24 | 958 | 968 | 956 | 968 | +19 | +2% | 53,400 |
| 2022/06/23 | 926 | 949 | 926 | 949 | +24 | +2.6% | 49,700 |
| 2022/06/22 | 920 | 926 | 908 | 925 | +17 | +1.9% | 39,500 |
| 2022/06/21 | 900 | 914 | 899 | 908 | +9 | +1% | 66,200 |
| 2022/06/20 | 901 | 905 | 891 | 899 | +1 | +0.1% | 53,400 |
| 2022/06/17 | 908 | 908 | 892 | 898 | -14 | -1.5% | 134,800 |
| 2022/06/16 | 934 | 934 | 912 | 912 | -18 | -1.9% | 101,800 |
| 2022/06/15 | 941 | 945 | 930 | 930 | -16 | -1.7% | 84,400 |
| 2022/06/14 | 952 | 952 | 944 | 946 | -12 | -1.3% | 67,600 |
| 2022/06/13 | 955 | 962 | 952 | 958 | ±0 | ±0% | 58,100 |
| 2022/06/10 | 972 | 972 | 955 | 958 | -17 | -1.7% | 144,200 |
| 2022/06/09 | 987 | 990 | 975 | 975 | -19 | -1.9% | 100,800 |
| 2022/06/08 | 978 | 997 | 978 | 994 | +18 | +1.8% | 80,000 |
| 2022/06/07 | 990 | 994 | 973 | 976 | -10 | -1% | 84,000 |
| 2022/06/06 | 990 | 992 | 981 | 986 | -9 | -0.9% | 67,200 |
| 2022/06/03 | 984 | 995 | 982 | 995 | +16 | +1.6% | 57,900 |
| 2022/06/02 | 970 | 985 | 970 | 979 | +9 | +0.9% | 72,300 |
| 2022/06/01 | 977 | 979 | 963 | 970 | -12 | -1.2% | 138,900 |
| 2022/05/31 | 993 | 995 | 976 | 982 | -11 | -1.1% | 123,300 |
| 2022/05/30 | 1,005 | 1,014 | 993 | 993 | -8 | -0.8% | 98,900 |
| 2022/05/27 | 1,003 | 1,003 | 993 | 1,001 | +4 | +0.4% | 37,500 |
| 2022/05/26 | 998 | 1,006 | 995 | 997 | +7 | +0.7% | 38,900 |
| 2022/05/25 | 995 | 999 | 990 | 990 | -5 | -0.5% | 45,300 |
| 2022/05/24 | 1,023 | 1,023 | 995 | 995 | -23 | -2.3% | 60,700 |
| 2022/05/23 | 1,002 | 1,029 | 1,002 | 1,018 | +18 | +1.8% | 60,200 |
| 2022/05/20 | 1,007 | 1,007 | 998 | 1,000 | -15 | -1.5% | 78,900 |
| 2022/05/19 | 1,005 | 1,016 | 999 | 1,015 | +5 | +0.5% | 41,900 |
| 2022/05/18 | 1,018 | 1,025 | 1,005 | 1,010 | +2 | +0.2% | 50,600 |
| 2022/05/17 | 1,030 | 1,035 | 1,003 | 1,008 | -31 | -3% | 90,100 |
| 2022/05/16 | 1,052 | 1,052 | 1,021 | 1,039 | -7 | -0.7% | 69,000 |
| 2022/05/13 | 1,035 | 1,049 | 1,029 | 1,046 | +19 | +1.9% | 64,800 |
| 2022/05/12 | 1,029 | 1,034 | 1,013 | 1,027 | -2 | -0.2% | 57,700 |
| 2022/05/11 | 1,009 | 1,032 | 1,009 | 1,029 | -10 | -1% | 78,400 |
| 2022/05/10 | 1,010 | 1,039 | 1,006 | 1,039 | +17 | +1.7% | 39,400 |
| 2022/05/09 | 1,021 | 1,033 | 1,014 | 1,022 | -15 | -1.4% | 47,700 |
| 2022/05/06 | 1,011 | 1,041 | 1,006 | 1,037 | +26 | +2.6% | 68,300 |
| 2022/05/02 | 1,001 | 1,020 | 995 | 1,011 | +7 | +0.7% | 72,000 |
| 2022/04/28 | 988 | 1,007 | 978 | 1,004 | -27 | -2.6% | 229,200 |
| 2022/04/27 | 1,003 | 1,051 | 985 | 1,031 | +11 | +1.1% | 689,700 |
| 2022/04/26 | 1,035 | 1,037 | 1,011 | 1,020 | -23 | -2.2% | 167,100 |
| 2022/04/25 | 1,037 | 1,056 | 1,030 | 1,043 | +1 | +0.1% | 76,800 |
| 2022/04/22 | 1,091 | 1,091 | 1,035 | 1,042 | -49 | -4.5% | 122,500 |
| 2022/04/21 | 1,119 | 1,125 | 1,074 | 1,091 | -31 | -2.8% | 123,600 |
| 2022/04/20 | 1,127 | 1,130 | 1,103 | 1,122 | -1 | -0.1% | 49,400 |
| 2022/04/19 | 1,086 | 1,132 | 1,084 | 1,123 | +25 | +2.3% | 77,900 |
| 2022/04/18 | 1,065 | 1,102 | 1,057 | 1,098 | +32 | +3% | 71,400 |
| 2022/04/15 | 1,074 | 1,078 | 1,062 | 1,066 | -8 | -0.7% | 48,600 |
| 2022/04/14 | 1,072 | 1,083 | 1,048 | 1,074 | -3 | -0.3% | 98,900 |
701～
750
件表示中 / 995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 | 107,700円 | +4.0% | -4.2% | 1.86% | 8.61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 |
| フジ日本 | 105,000円 | +3.2% | -9.6% | 3.24% | 11.71倍 | 1.13倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
| エバラ食品 | 266,800円 | +6.2% | -20.1% | 1.69% | 18.62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 |
| ベースフード | 44,000円 | +14.3% | +111.4% | 0.00% | 93.62倍 | 22.56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
