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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 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 |
| 2022/03/03 | 1,152 | 1,162 | 1,128 | 1,136 | -2 | -0.2% | 53,700 |
| 2022/03/02 | 1,150 | 1,150 | 1,100 | 1,138 | -22 | -1.9% | 112,200 |
| 2022/03/01 | 1,177 | 1,178 | 1,154 | 1,160 | -17 | -1.4% | 66,200 |
| 2022/02/28 | 1,175 | 1,198 | 1,170 | 1,177 | -19 | -1.6% | 66,600 |
| 2022/02/25 | 1,192 | 1,208 | 1,175 | 1,196 | +16 | +1.4% | 91,000 |
| 2022/02/24 | 1,185 | 1,205 | 1,155 | 1,180 | -15 | -1.3% | 115,300 |
| 2022/02/22 | 1,155 | 1,199 | 1,154 | 1,195 | +3 | +0.3% | 97,400 |
| 2022/02/21 | 1,200 | 1,215 | 1,156 | 1,192 | -11 | -0.9% | 185,500 |
| 2022/02/18 | 1,181 | 1,231 | 1,161 | 1,203 | +8 | +0.7% | 332,300 |
| 2022/02/17 | 1,130 | 1,206 | 1,120 | 1,195 | +73 | +6.5% | 398,900 |
| 2022/02/16 | 1,063 | 1,125 | 1,059 | 1,122 | +68 | +6.5% | 193,900 |
| 2022/02/15 | 1,050 | 1,065 | 1,030 | 1,054 | +72 | +7.3% | 270,200 |
| 2022/02/14 | 984 | 984 | 970 | 982 | -2 | -0.2% | 31,700 |
| 2022/02/10 | 980 | 984 | 971 | 984 | +7 | +0.7% | 29,000 |
| 2022/02/09 | 969 | 982 | 963 | 977 | +12 | +1.2% | 36,900 |
| 2022/02/08 | 957 | 966 | 957 | 965 | +13 | +1.4% | 27,800 |
| 2022/02/07 | 948 | 957 | 945 | 952 | +7 | +0.7% | 34,300 |
| 2022/02/04 | 959 | 962 | 941 | 945 | -9 | -0.9% | 44,100 |
| 2022/02/03 | 945 | 954 | 936 | 954 | +21 | +2.3% | 45,000 |
| 2022/02/02 | 917 | 933 | 909 | 933 | +27 | +3% | 36,000 |
| 2022/02/01 | 910 | 914 | 900 | 906 | -7 | -0.8% | 29,300 |
| 2022/01/31 | 906 | 915 | 902 | 913 | +5 | +0.6% | 34,800 |
| 2022/01/28 | 896 | 910 | 890 | 908 | +13 | +1.5% | 53,400 |
| 2022/01/27 | 923 | 923 | 888 | 895 | -26 | -2.8% | 75,700 |
| 2022/01/26 | 929 | 929 | 911 | 921 | +11 | +1.2% | 22,900 |
| 2022/01/25 | 932 | 934 | 903 | 910 | -30 | -3.2% | 41,700 |
| 2022/01/24 | 922 | 942 | 922 | 940 | +18 | +2% | 35,800 |
| 2022/01/21 | 901 | 922 | 901 | 922 | +4 | +0.4% | 46,400 |
| 2022/01/20 | 905 | 919 | 902 | 918 | +13 | +1.4% | 34,900 |
| 2022/01/19 | 928 | 933 | 902 | 905 | -28 | -3% | 60,800 |
| 2022/01/18 | 933 | 949 | 931 | 933 | -6 | -0.6% | 31,900 |
| 2022/01/17 | 947 | 950 | 926 | 939 | -11 | -1.2% | 47,100 |
| 2022/01/14 | 958 | 960 | 939 | 950 | -15 | -1.6% | 53,500 |
801～
850
件表示中 / 1034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 | 108,500円 | +6.2% | +6.2% | 2.17% | 8.26倍 | 1.19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 |
| ヨシムラフード | 103,900円 | +4.5% | -31.8% | 0.00% | 22.15倍 | 2.25倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| エバラ食品 | 252,200円 | +0.9% | -43.2% | 1.78% | 35.21倍 | 0.72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 |
| ベースフード | 44,300円 | +14.3% | +111.4% | 0.00% | 94.46倍 | 22.79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 |
| ファーマフーズ | 82,300円 | +4.6% | -56.2% | 3.04% | 14.85倍 | 1.97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
