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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/04/13 | 1,096 | 1,097 | 1,066 | 1,077 | -27 | -2.4% | 87,400 |
| 2022/04/12 | 1,103 | 1,112 | 1,093 | 1,104 | -8 | -0.7% | 64,200 |
| 2022/04/11 | 1,133 | 1,133 | 1,098 | 1,112 | -21 | -1.9% | 79,800 |
| 2022/04/08 | 1,147 | 1,166 | 1,109 | 1,133 | +24 | +2.2% | 150,700 |
| 2022/04/07 | 1,139 | 1,139 | 1,099 | 1,109 | -31 | -2.7% | 85,400 |
| 2022/04/06 | 1,156 | 1,160 | 1,136 | 1,140 | -19 | -1.6% | 78,900 |
| 2022/04/05 | 1,171 | 1,208 | 1,149 | 1,159 | -6 | -0.5% | 142,900 |
| 2022/04/04 | 1,145 | 1,176 | 1,138 | 1,165 | +20 | +1.7% | 79,700 |
| 2022/04/01 | 1,135 | 1,150 | 1,115 | 1,145 | +10 | +0.9% | 50,400 |
| 2022/03/31 | 1,131 | 1,154 | 1,116 | 1,135 | +9 | +0.8% | 79,300 |
| 2022/03/30 | 1,100 | 1,126 | 1,093 | 1,126 | +20 | +1.8% | 69,800 |
| 2022/03/29 | 1,127 | 1,127 | 1,094 | 1,106 | -21 | -1.9% | 54,000 |
| 2022/03/28 | 1,116 | 1,130 | 1,093 | 1,127 | +11 | +1% | 62,000 |
| 2022/03/25 | 1,120 | 1,120 | 1,094 | 1,116 | +3 | +0.3% | 51,900 |
| 2022/03/24 | 1,110 | 1,113 | 1,087 | 1,113 | +3 | +0.3% | 46,600 |
| 2022/03/23 | 1,096 | 1,120 | 1,087 | 1,110 | +20 | +1.8% | 55,100 |
| 2022/03/22 | 1,111 | 1,112 | 1,086 | 1,090 | -20 | -1.8% | 45,800 |
| 2022/03/18 | 1,061 | 1,119 | 1,061 | 1,110 | +38 | +3.5% | 117,200 |
| 2022/03/17 | 1,074 | 1,083 | 1,057 | 1,072 | -1 | -0.1% | 55,800 |
| 2022/03/16 | 1,055 | 1,077 | 1,051 | 1,073 | +28 | +2.7% | 55,900 |
| 2022/03/15 | 1,026 | 1,053 | 1,026 | 1,045 | +19 | +1.9% | 59,600 |
| 2022/03/14 | 1,064 | 1,069 | 1,017 | 1,026 | -38 | -3.6% | 88,000 |
| 2022/03/11 | 1,043 | 1,080 | 1,043 | 1,064 | -9 | -0.8% | 79,500 |
| 2022/03/10 | 1,035 | 1,081 | 1,035 | 1,073 | +44 | +4.3% | 61,600 |
| 2022/03/09 | 1,065 | 1,069 | 1,026 | 1,029 | -64 | -5.9% | 135,800 |
| 2022/03/08 | 1,101 | 1,139 | 1,084 | 1,093 | -34 | -3% | 111,400 |
| 2022/03/07 | 1,105 | 1,128 | 1,105 | 1,127 | -13 | -1.1% | 70,100 |
| 2022/03/04 | 1,130 | 1,150 | 1,103 | 1,140 | +4 | +0.4% | 65,000 |
801～
850
件表示中 / 1067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 | 113,100円 | +6.2% | +6.2% | 2.08% | 8.61倍 | 1.24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 | 124,900円 | +1.3% | -54.0% | 1.60% | 40.55倍 | 0.79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 |
| ベースフード | 47,600円 | +14.3% | +111.4% | 0.00% | 101.49倍 | 24.50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 |
| エバラ食品 | 259,100円 | +0.9% | -43.2% | 1.74% | 36.21倍 | 0.74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 |
| 鳥越粉 | 94,700円 | +8.9% | +7.8% | 4.65% | 21.84倍 | 0.63倍 |
|
製粉中堅グループでトップ。九州地盤。低糖質パン用などミックス粉に強み。焼酎用精麦も首位 |
市場注目の銘柄
チャート関連のコラム
