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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 1,054 | 1,055 | 1,047 | 1,049 | ±0 | ±0% | 18,100 |
| 2025/02/18 | 1,048 | 1,055 | 1,047 | 1,049 | +1 | +0.1% | 18,600 |
| 2025/02/17 | 1,062 | 1,069 | 1,043 | 1,048 | -63 | -5.7% | 122,100 |
| 2025/02/14 | 1,114 | 1,116 | 1,100 | 1,111 | -3 | -0.3% | 27,300 |
| 2025/02/13 | 1,098 | 1,114 | 1,087 | 1,114 | +16 | +1.5% | 46,800 |
| 2025/02/12 | 1,109 | 1,109 | 1,097 | 1,098 | -3 | -0.3% | 16,700 |
| 2025/02/10 | 1,102 | 1,113 | 1,097 | 1,101 | +6 | +0.5% | 25,400 |
| 2025/02/07 | 1,090 | 1,106 | 1,080 | 1,095 | +11 | +1% | 27,200 |
| 2025/02/06 | 1,067 | 1,088 | 1,067 | 1,084 | +17 | +1.6% | 16,600 |
| 2025/02/05 | 1,086 | 1,086 | 1,067 | 1,067 | +1 | +0.1% | 10,100 |
| 2025/02/04 | 1,086 | 1,086 | 1,066 | 1,066 | -7 | -0.7% | 21,600 |
| 2025/02/03 | 1,090 | 1,090 | 1,073 | 1,073 | -25 | -2.3% | 20,300 |
| 2025/01/31 | 1,109 | 1,109 | 1,092 | 1,098 | -5 | -0.5% | 14,000 |
| 2025/01/30 | 1,094 | 1,103 | 1,091 | 1,103 | +11 | +1% | 20,200 |
| 2025/01/29 | 1,095 | 1,095 | 1,088 | 1,092 | +1 | +0.1% | 11,100 |
| 2025/01/28 | 1,073 | 1,099 | 1,073 | 1,091 | +9 | +0.8% | 35,400 |
| 2025/01/27 | 1,076 | 1,082 | 1,070 | 1,082 | +11 | +1% | 22,300 |
| 2025/01/24 | 1,078 | 1,081 | 1,071 | 1,071 | +3 | +0.3% | 18,000 |
| 2025/01/23 | 1,063 | 1,070 | 1,056 | 1,068 | +9 | +0.8% | 19,800 |
| 2025/01/22 | 1,051 | 1,063 | 1,049 | 1,059 | +12 | +1.1% | 17,900 |
| 2025/01/21 | 1,055 | 1,057 | 1,047 | 1,047 | -11 | -1% | 22,600 |
| 2025/01/20 | 1,063 | 1,064 | 1,055 | 1,058 | +11 | +1.1% | 19,400 |
| 2025/01/17 | 1,053 | 1,057 | 1,047 | 1,047 | -6 | -0.6% | 29,700 |
| 2025/01/16 | 1,071 | 1,073 | 1,053 | 1,053 | -14 | -1.3% | 28,500 |
| 2025/01/15 | 1,057 | 1,068 | 1,057 | 1,067 | +8 | +0.8% | 20,900 |
| 2025/01/14 | 1,073 | 1,080 | 1,057 | 1,059 | -20 | -1.9% | 42,200 |
| 2025/01/10 | 1,081 | 1,085 | 1,075 | 1,079 | +1 | +0.1% | 17,700 |
| 2025/01/09 | 1,085 | 1,085 | 1,073 | 1,078 | -4 | -0.4% | 28,900 |
| 2025/01/08 | 1,087 | 1,093 | 1,081 | 1,082 | +1 | +0.1% | 28,700 |
| 2025/01/07 | 1,075 | 1,084 | 1,069 | 1,081 | +6 | +0.6% | 37,500 |
| 2025/01/06 | 1,086 | 1,086 | 1,075 | 1,075 | -2 | -0.2% | 33,800 |
| 2024/12/30 | 1,080 | 1,088 | 1,077 | 1,077 | -3 | -0.3% | 19,100 |
| 2024/12/27 | 1,066 | 1,080 | 1,065 | 1,080 | +15 | +1.4% | 31,300 |
| 2024/12/26 | 1,064 | 1,070 | 1,057 | 1,065 | +10 | +0.9% | 59,800 |
| 2024/12/25 | 1,049 | 1,055 | 1,045 | 1,055 | +14 | +1.3% | 55,100 |
| 2024/12/24 | 1,050 | 1,051 | 1,039 | 1,041 | -13 | -1.2% | 76,800 |
| 2024/12/23 | 1,061 | 1,066 | 1,049 | 1,054 | -7 | -0.7% | 36,900 |
| 2024/12/20 | 1,065 | 1,073 | 1,061 | 1,061 | +1 | +0.1% | 22,900 |
| 2024/12/19 | 1,050 | 1,063 | 1,048 | 1,060 | +1 | +0.1% | 35,900 |
| 2024/12/18 | 1,050 | 1,069 | 1,050 | 1,059 | +9 | +0.9% | 32,000 |
| 2024/12/17 | 1,065 | 1,066 | 1,047 | 1,050 | -15 | -1.4% | 82,300 |
| 2024/12/16 | 1,075 | 1,077 | 1,065 | 1,065 | -6 | -0.6% | 34,000 |
| 2024/12/13 | 1,071 | 1,078 | 1,070 | 1,071 | ±0 | ±0% | 25,900 |
| 2024/12/12 | 1,075 | 1,078 | 1,066 | 1,071 | +1 | +0.1% | 48,500 |
| 2024/12/11 | 1,084 | 1,084 | 1,068 | 1,070 | -10 | -0.9% | 55,500 |
| 2024/12/10 | 1,090 | 1,090 | 1,080 | 1,080 | -10 | -0.9% | 44,800 |
| 2024/12/09 | 1,093 | 1,095 | 1,090 | 1,090 | -1 | -0.1% | 31,000 |
| 2024/12/06 | 1,100 | 1,100 | 1,091 | 1,091 | -6 | -0.5% | 21,000 |
| 2024/12/05 | 1,102 | 1,105 | 1,097 | 1,097 | ±0 | ±0% | 22,000 |
| 2024/12/04 | 1,102 | 1,107 | 1,097 | 1,097 | -11 | -1% | 14,900 |
51～
100
件表示中 / 993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 | 107,300円 | +4.0% | -4.2% | 1.86% | 8.58倍 | 1.31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 | 264,100円 | +6.2% | -20.1% | 1.70% | 18.44倍 | 0.77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 | 172,900円 | +3.9% | +3.9% | 2.02% | 46.45倍 | 1.07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 | 43,500円 | +14.3% | +111.4% | 0.00% | 92.55倍 | 22.31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
