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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,087 | 1,102 | 1,081 | 1,102 | +16 | +1.5% | 49,700 |
| 2025/03/25 | 1,085 | 1,089 | 1,081 | 1,086 | +5 | +0.5% | 15,400 |
| 2025/03/24 | 1,094 | 1,094 | 1,081 | 1,081 | -13 | -1.2% | 18,300 |
| 2025/03/21 | 1,088 | 1,094 | 1,082 | 1,094 | +2 | +0.2% | 24,800 |
| 2025/03/19 | 1,084 | 1,092 | 1,084 | 1,092 | +7 | +0.6% | 13,000 |
| 2025/03/18 | 1,093 | 1,093 | 1,085 | 1,085 | -4 | -0.4% | 18,100 |
| 2025/03/17 | 1,095 | 1,095 | 1,086 | 1,089 | +2 | +0.2% | 16,200 |
| 2025/03/14 | 1,080 | 1,088 | 1,080 | 1,087 | +1 | +0.1% | 22,200 |
| 2025/03/13 | 1,080 | 1,088 | 1,077 | 1,086 | +6 | +0.6% | 24,800 |
| 2025/03/12 | 1,072 | 1,080 | 1,069 | 1,080 | +8 | +0.7% | 19,200 |
| 2025/03/11 | 1,065 | 1,075 | 1,058 | 1,072 | +2 | +0.2% | 27,000 |
| 2025/03/10 | 1,069 | 1,071 | 1,065 | 1,070 | +4 | +0.4% | 12,400 |
| 2025/03/07 | 1,057 | 1,068 | 1,055 | 1,066 | +1 | +0.1% | 18,200 |
| 2025/03/06 | 1,064 | 1,070 | 1,060 | 1,065 | +10 | +0.9% | 24,200 |
| 2025/03/05 | 1,048 | 1,063 | 1,048 | 1,055 | +5 | +0.5% | 23,300 |
| 2025/03/04 | 1,052 | 1,056 | 1,046 | 1,050 | -3 | -0.3% | 20,400 |
| 2025/03/03 | 1,041 | 1,053 | 1,041 | 1,053 | +15 | +1.4% | 18,100 |
| 2025/02/28 | 1,054 | 1,054 | 1,034 | 1,038 | -16 | -1.5% | 42,400 |
| 2025/02/27 | 1,040 | 1,056 | 1,040 | 1,054 | +11 | +1.1% | 27,700 |
| 2025/02/26 | 1,052 | 1,052 | 1,039 | 1,043 | -6 | -0.6% | 30,400 |
| 2025/02/25 | 1,041 | 1,051 | 1,040 | 1,049 | +9 | +0.9% | 22,000 |
| 2025/02/21 | 1,041 | 1,042 | 1,032 | 1,040 | -1 | -0.1% | 54,700 |
| 2025/02/20 | 1,049 | 1,050 | 1,040 | 1,041 | -8 | -0.8% | 37,500 |
| 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 |
101～
150
件表示中 / 1066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 | 113,400円 | +6.2% | +6.2% | 2.07% | 8.63倍 | 1.25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 |
| ベースフード | 47,900円 | +14.3% | +111.4% | 0.00% | 102.13倍 | 24.64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 |
| フルッタフルッタ | 29,900円 | +56.9% | +58.1% | 0.00% | 79.31倍 | 8.06倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
| 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 | 94,900円 | +8.9% | +7.8% | 4.64% | 21.88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
