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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 2022/01/13 | 989 | 989 | 964 | 965 | -24 | -2.4% | 60,400 |
| 2022/01/12 | 976 | 989 | 973 | 989 | +17 | +1.7% | 49,200 |
| 2022/01/11 | 966 | 973 | 958 | 972 | +7 | +0.7% | 40,700 |
| 2022/01/07 | 965 | 972 | 951 | 965 | -2 | -0.2% | 38,800 |
| 2022/01/06 | 980 | 983 | 957 | 967 | -27 | -2.7% | 59,400 |
| 2022/01/05 | 996 | 998 | 983 | 994 | +5 | +0.5% | 42,900 |
| 2022/01/04 | 968 | 993 | 965 | 989 | +20 | +2.1% | 43,900 |
| 2021/12/30 | 970 | 973 | 956 | 969 | -8 | -0.8% | 30,700 |
| 2021/12/29 | 939 | 979 | 939 | 977 | +30 | +3.2% | 65,000 |
| 2021/12/28 | 929 | 947 | 920 | 947 | +25 | +2.7% | 158,000 |
| 2021/12/27 | 933 | 937 | 911 | 922 | -11 | -1.2% | 151,200 |
| 2021/12/24 | 936 | 949 | 933 | 933 | -8 | -0.9% | 93,600 |
| 2021/12/23 | 934 | 943 | 928 | 941 | +1 | +0.1% | 88,300 |
| 2021/12/22 | 946 | 946 | 935 | 940 | -7 | -0.7% | 55,200 |
| 2021/12/21 | 946 | 955 | 934 | 947 | +2 | +0.2% | 68,800 |
| 2021/12/20 | 981 | 981 | 945 | 945 | -36 | -3.7% | 78,300 |
| 2021/12/17 | 987 | 987 | 972 | 981 | -6 | -0.6% | 54,100 |
851～
900
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
