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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 1,098 | 1,110 | 1,098 | 1,108 | +8 | +0.7% | 14,100 |
| 2024/12/02 | 1,100 | 1,104 | 1,096 | 1,100 | -2 | -0.2% | 22,600 |
| 2024/11/29 | 1,111 | 1,114 | 1,101 | 1,102 | -9 | -0.8% | 19,700 |
| 2024/11/28 | 1,106 | 1,115 | 1,106 | 1,111 | +6 | +0.5% | 16,300 |
| 2024/11/27 | 1,120 | 1,120 | 1,103 | 1,105 | -14 | -1.3% | 20,900 |
| 2024/11/26 | 1,127 | 1,130 | 1,115 | 1,119 | -1 | -0.1% | 17,900 |
| 2024/11/25 | 1,121 | 1,126 | 1,120 | 1,120 | -1 | -0.1% | 21,600 |
| 2024/11/22 | 1,122 | 1,127 | 1,120 | 1,121 | -1 | -0.1% | 19,400 |
| 2024/11/21 | 1,118 | 1,128 | 1,118 | 1,122 | +7 | +0.6% | 23,400 |
| 2024/11/20 | 1,113 | 1,120 | 1,112 | 1,115 | +3 | +0.3% | 17,400 |
| 2024/11/19 | 1,110 | 1,114 | 1,108 | 1,112 | +7 | +0.6% | 17,400 |
| 2024/11/18 | 1,100 | 1,110 | 1,100 | 1,105 | +7 | +0.6% | 21,100 |
| 2024/11/15 | 1,100 | 1,110 | 1,097 | 1,098 | +3 | +0.3% | 30,300 |
| 2024/11/14 | 1,107 | 1,110 | 1,095 | 1,095 | -13 | -1.2% | 24,700 |
| 2024/11/13 | 1,104 | 1,115 | 1,102 | 1,108 | +10 | +0.9% | 34,200 |
| 2024/11/12 | 1,091 | 1,103 | 1,091 | 1,098 | +6 | +0.5% | 24,800 |
| 2024/11/11 | 1,100 | 1,103 | 1,088 | 1,092 | -12 | -1.1% | 25,000 |
| 2024/11/08 | 1,102 | 1,108 | 1,098 | 1,104 | ±0 | ±0% | 15,900 |
| 2024/11/07 | 1,105 | 1,108 | 1,098 | 1,104 | +8 | +0.7% | 21,000 |
| 2024/11/06 | 1,110 | 1,110 | 1,090 | 1,096 | +2 | +0.2% | 31,100 |
| 2024/11/05 | 1,100 | 1,108 | 1,090 | 1,094 | +4 | +0.4% | 30,800 |
| 2024/11/01 | 1,100 | 1,103 | 1,087 | 1,090 | -14 | -1.3% | 25,500 |
| 2024/10/31 | 1,095 | 1,110 | 1,095 | 1,104 | +8 | +0.7% | 25,300 |
| 2024/10/30 | 1,105 | 1,106 | 1,096 | 1,096 | -9 | -0.8% | 53,700 |
| 2024/10/29 | 1,104 | 1,107 | 1,099 | 1,105 | +1 | +0.1% | 28,200 |
| 2024/10/28 | 1,079 | 1,104 | 1,079 | 1,104 | +26 | +2.4% | 24,300 |
| 2024/10/25 | 1,094 | 1,095 | 1,078 | 1,078 | -13 | -1.2% | 29,800 |
| 2024/10/24 | 1,090 | 1,095 | 1,082 | 1,091 | +1 | +0.1% | 26,300 |
| 2024/10/23 | 1,093 | 1,099 | 1,088 | 1,090 | -9 | -0.8% | 34,600 |
| 2024/10/22 | 1,105 | 1,108 | 1,094 | 1,099 | -9 | -0.8% | 52,700 |
| 2024/10/21 | 1,118 | 1,118 | 1,101 | 1,108 | -12 | -1.1% | 50,200 |
| 2024/10/18 | 1,121 | 1,124 | 1,115 | 1,120 | -1 | -0.1% | 27,900 |
| 2024/10/17 | 1,131 | 1,133 | 1,121 | 1,121 | -9 | -0.8% | 27,600 |
| 2024/10/16 | 1,133 | 1,147 | 1,130 | 1,130 | -5 | -0.4% | 27,200 |
| 2024/10/15 | 1,128 | 1,139 | 1,127 | 1,135 | +7 | +0.6% | 30,300 |
| 2024/10/11 | 1,126 | 1,135 | 1,122 | 1,128 | -1 | -0.1% | 29,200 |
| 2024/10/10 | 1,140 | 1,140 | 1,128 | 1,129 | -11 | -1% | 37,100 |
| 2024/10/09 | 1,135 | 1,145 | 1,132 | 1,140 | +9 | +0.8% | 42,300 |
| 2024/10/08 | 1,150 | 1,150 | 1,128 | 1,131 | -21 | -1.8% | 72,900 |
| 2024/10/07 | 1,165 | 1,165 | 1,148 | 1,152 | -2 | -0.2% | 43,500 |
| 2024/10/04 | 1,151 | 1,157 | 1,151 | 1,154 | -4 | -0.3% | 35,600 |
| 2024/10/03 | 1,171 | 1,171 | 1,153 | 1,158 | -2 | -0.2% | 38,300 |
| 2024/10/02 | 1,168 | 1,168 | 1,155 | 1,160 | -7 | -0.6% | 53,000 |
| 2024/10/01 | 1,157 | 1,181 | 1,155 | 1,167 | +11 | +1% | 71,900 |
| 2024/09/30 | 1,160 | 1,172 | 1,155 | 1,156 | -25 | -2.1% | 68,500 |
| 2024/09/27 | 1,201 | 1,210 | 1,181 | 1,181 | -30 | -2.5% | 305,300 |
| 2024/09/26 | 1,232 | 1,235 | 1,207 | 1,211 | -19 | -1.5% | 423,100 |
| 2024/09/25 | 1,236 | 1,241 | 1,222 | 1,230 | +9 | +0.7% | 109,800 |
| 2024/09/24 | 1,218 | 1,230 | 1,217 | 1,221 | +21 | +1.8% | 87,400 |
| 2024/09/20 | 1,200 | 1,203 | 1,193 | 1,200 | +5 | +0.4% | 94,000 |
101～
150
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
