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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 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 |
| 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 |
101～
150
件表示中 / 1032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 | 108,800円 | +6.2% | +6.2% | 2.16% | 8.28倍 | 1.20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 |
| ヨシムラフード | 106,900円 | +4.5% | -31.8% | 0.00% | 22.79倍 | 2.39倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| ブルドック | 182,400円 | +6.0% | +15.7% | 2.47% | 11.91倍 | 1.12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 |
| エバラ食品 | 250,900円 | +0.9% | -43.2% | 1.79% | 35.03倍 | 0.72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 |
| ベースフード | 44,700円 | +14.3% | +111.4% | 0.00% | 95.31倍 | 23.41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
