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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 1,479 | 1,508 | 1,475 | 1,489 | +7 | +0.5% | 142,500 |
| 2021/06/15 | 1,458 | 1,494 | 1,444 | 1,482 | +10 | +0.7% | 153,500 |
| 2021/06/14 | 1,489 | 1,492 | 1,442 | 1,472 | -17 | -1.1% | 253,500 |
| 2021/06/11 | 1,520 | 1,520 | 1,488 | 1,489 | +2 | +0.1% | 190,500 |
| 2021/06/10 | 1,500 | 1,513 | 1,485 | 1,487 | -11 | -0.7% | 155,300 |
| 2021/06/09 | 1,501 | 1,518 | 1,493 | 1,498 | -2 | -0.1% | 148,600 |
| 2021/06/08 | 1,509 | 1,510 | 1,490 | 1,500 | -9 | -0.6% | 174,900 |
| 2021/06/07 | 1,551 | 1,551 | 1,493 | 1,509 | -51 | -3.3% | 351,200 |
| 2021/06/04 | 1,598 | 1,598 | 1,542 | 1,560 | -38 | -2.4% | 252,300 |
| 2021/06/03 | 1,600 | 1,612 | 1,586 | 1,598 | -11 | -0.7% | 212,200 |
| 2021/06/02 | 1,610 | 1,615 | 1,581 | 1,609 | +7 | +0.4% | 201,700 |
| 2021/06/01 | 1,626 | 1,636 | 1,590 | 1,602 | -26 | -1.6% | 186,900 |
| 2021/05/31 | 1,652 | 1,668 | 1,623 | 1,628 | +1 | +0.1% | 216,600 |
| 2021/05/28 | 1,628 | 1,661 | 1,595 | 1,627 | +23 | +1.4% | 1,623,900 |
| 2021/05/27 | 1,592 | 1,627 | 1,571 | 1,604 | +2 | +0.1% | 302,800 |
| 2021/05/26 | 1,605 | 1,618 | 1,566 | 1,602 | -16 | -1% | 425,400 |
| 2021/05/25 | 1,668 | 1,669 | 1,605 | 1,618 | -52 | -3.1% | 401,900 |
| 2021/05/24 | 1,714 | 1,719 | 1,646 | 1,670 | -45 | -2.6% | 319,200 |
| 2021/05/21 | 1,735 | 1,761 | 1,704 | 1,715 | -4 | -0.2% | 344,200 |
| 2021/05/20 | 1,688 | 1,733 | 1,675 | 1,719 | +32 | +1.9% | 403,300 |
| 2021/05/19 | 1,650 | 1,689 | 1,631 | 1,687 | +22 | +1.3% | 231,100 |
| 2021/05/18 | 1,680 | 1,690 | 1,660 | 1,665 | +4 | +0.2% | 227,200 |
| 2021/05/17 | 1,665 | 1,674 | 1,622 | 1,661 | -12 | -0.7% | 239,900 |
| 2021/05/14 | 1,515 | 1,680 | 1,513 | 1,673 | +38 | +2.3% | 867,000 |
| 2021/05/13 | 1,573 | 1,638 | 1,560 | 1,635 | +22 | +1.4% | 354,800 |
| 2021/05/12 | 1,634 | 1,634 | 1,597 | 1,613 | -28 | -1.7% | 209,200 |
| 2021/05/11 | 1,603 | 1,652 | 1,580 | 1,641 | +10 | +0.6% | 377,300 |
| 2021/05/10 | 1,675 | 1,675 | 1,600 | 1,631 | -25 | -1.5% | 337,300 |
| 2021/05/07 | 1,678 | 1,678 | 1,636 | 1,656 | -22 | -1.3% | 230,600 |
| 2021/05/06 | 1,700 | 1,708 | 1,660 | 1,678 | +3 | +0.2% | 377,700 |
| 2021/04/30 | 1,605 | 1,682 | 1,597 | 1,675 | +50 | +3.1% | 711,100 |
| 2021/04/28 | 1,690 | 1,690 | 1,611 | 1,625 | -86 | -5% | 829,300 |
| 2021/04/27 | 1,780 | 1,781 | 1,702 | 1,711 | -79 | -4.4% | 717,500 |
| 2021/04/26 | 1,800 | 1,870 | 1,770 | 1,790 | +41 | +2.3% | 2,176,400 |
| 2021/04/23 | 1,751 | 1,778 | 1,708 | 1,749 | -49 | -2.7% | 1,378,600 |
| 2021/04/22 | 1,920 | 1,924 | 1,747 | 1,798 | -37 | -2% | 3,054,000 |
| 2021/04/21 | 1,952 | 1,989 | 1,808 | 1,835 | -205 | -10% | 5,209,800 |
| 2021/04/20 | 2,079 | 2,145 | 1,940 | 2,040 | -110 | -5.1% | 15,914,200 |
| 2021/04/19 | 1,920 | 2,164 | 1,891 | 2,150 | +369 | +20.7% | 20,527,800 |
| 2021/04/16 | 1,628 | 1,797 | 1,625 | 1,781 | +214 | +13.7% | 10,369,600 |
| 2021/04/15 | 1,401 | 1,619 | 1,385 | 1,567 | +189 | +13.7% | 10,473,400 |
| 2021/04/14 | 1,358 | 1,385 | 1,324 | 1,378 | +61 | +4.6% | 3,455,400 |
| 2021/04/13 | 1,271 | 1,398 | 1,244 | 1,317 | - | - | 14,281,800 |
951～
993
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
