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 |
|---|---|---|---|---|---|---|---|
| 2024/09/19 | 1,211 | 1,212 | 1,193 | 1,195 | -14 | -1.2% | 121,400 |
| 2024/09/18 | 1,200 | 1,209 | 1,196 | 1,209 | +14 | +1.2% | 41,500 |
| 2024/09/17 | 1,194 | 1,198 | 1,185 | 1,195 | +11 | +0.9% | 44,100 |
| 2024/09/13 | 1,180 | 1,187 | 1,177 | 1,184 | -1 | -0.1% | 36,300 |
| 2024/09/12 | 1,175 | 1,185 | 1,166 | 1,185 | +21 | +1.8% | 39,900 |
| 2024/09/11 | 1,188 | 1,188 | 1,160 | 1,164 | -24 | -2% | 71,500 |
| 2024/09/10 | 1,194 | 1,199 | 1,187 | 1,188 | -2 | -0.2% | 70,400 |
| 2024/09/09 | 1,175 | 1,195 | 1,165 | 1,190 | +3 | +0.3% | 57,800 |
| 2024/09/06 | 1,189 | 1,191 | 1,179 | 1,187 | +10 | +0.8% | 35,700 |
| 2024/09/05 | 1,180 | 1,202 | 1,176 | 1,177 | ±0 | ±0% | 85,600 |
| 2024/09/04 | 1,186 | 1,195 | 1,176 | 1,177 | -27 | -2.2% | 139,500 |
| 2024/09/03 | 1,188 | 1,208 | 1,184 | 1,204 | +22 | +1.9% | 122,100 |
| 2024/09/02 | 1,200 | 1,200 | 1,182 | 1,182 | -6 | -0.5% | 180,500 |
| 2024/08/30 | 1,170 | 1,191 | 1,170 | 1,188 | +18 | +1.5% | 121,400 |
| 2024/08/29 | 1,179 | 1,187 | 1,168 | 1,170 | +2 | +0.2% | 133,400 |
| 2024/08/28 | 1,169 | 1,175 | 1,167 | 1,168 | +1 | +0.1% | 60,100 |
| 2024/08/27 | 1,172 | 1,174 | 1,161 | 1,167 | +2 | +0.2% | 38,000 |
| 2024/08/26 | 1,165 | 1,170 | 1,159 | 1,165 | ±0 | ±0% | 46,100 |
| 2024/08/23 | 1,167 | 1,173 | 1,162 | 1,165 | ±0 | ±0% | 30,700 |
| 2024/08/22 | 1,160 | 1,167 | 1,155 | 1,165 | +5 | +0.4% | 37,600 |
| 2024/08/21 | 1,155 | 1,165 | 1,152 | 1,160 | -1 | -0.1% | 33,000 |
| 2024/08/20 | 1,161 | 1,169 | 1,155 | 1,161 | +2 | +0.2% | 29,300 |
| 2024/08/19 | 1,170 | 1,170 | 1,159 | 1,159 | -11 | -0.9% | 60,700 |
| 2024/08/16 | 1,177 | 1,179 | 1,159 | 1,170 | +2 | +0.2% | 27,300 |
| 2024/08/15 | 1,175 | 1,182 | 1,162 | 1,168 | -8 | -0.7% | 30,300 |
| 2024/08/14 | 1,194 | 1,194 | 1,162 | 1,176 | -18 | -1.5% | 51,700 |
| 2024/08/13 | 1,175 | 1,194 | 1,158 | 1,194 | +45 | +3.9% | 94,400 |
| 2024/08/09 | 1,176 | 1,187 | 1,139 | 1,149 | +3 | +0.3% | 66,500 |
| 2024/08/08 | 1,120 | 1,165 | 1,120 | 1,146 | +6 | +0.5% | 55,800 |
| 2024/08/07 | 1,120 | 1,153 | 1,110 | 1,140 | +14 | +1.2% | 73,000 |
| 2024/08/06 | 1,114 | 1,144 | 1,104 | 1,126 | +63 | +5.9% | 77,600 |
| 2024/08/05 | 1,150 | 1,158 | 1,040 | 1,063 | -99 | -8.5% | 144,700 |
| 2024/08/02 | 1,203 | 1,205 | 1,162 | 1,162 | -54 | -4.4% | 101,700 |
| 2024/08/01 | 1,240 | 1,240 | 1,211 | 1,216 | -26 | -2.1% | 40,500 |
| 2024/07/31 | 1,224 | 1,246 | 1,224 | 1,242 | +17 | +1.4% | 38,500 |
| 2024/07/30 | 1,237 | 1,238 | 1,225 | 1,225 | -20 | -1.6% | 26,000 |
| 2024/07/29 | 1,230 | 1,247 | 1,230 | 1,245 | +20 | +1.6% | 25,100 |
| 2024/07/26 | 1,245 | 1,250 | 1,225 | 1,225 | -8 | -0.6% | 38,900 |
| 2024/07/25 | 1,232 | 1,247 | 1,224 | 1,233 | -7 | -0.6% | 38,200 |
| 2024/07/24 | 1,265 | 1,269 | 1,240 | 1,240 | -27 | -2.1% | 36,500 |
| 2024/07/23 | 1,260 | 1,272 | 1,259 | 1,267 | +7 | +0.6% | 22,800 |
| 2024/07/22 | 1,263 | 1,272 | 1,260 | 1,260 | -2 | -0.2% | 25,000 |
| 2024/07/19 | 1,261 | 1,271 | 1,258 | 1,262 | -7 | -0.6% | 24,000 |
| 2024/07/18 | 1,263 | 1,284 | 1,253 | 1,269 | -1 | -0.1% | 30,600 |
| 2024/07/17 | 1,260 | 1,274 | 1,255 | 1,270 | +5 | +0.4% | 25,200 |
| 2024/07/16 | 1,270 | 1,283 | 1,265 | 1,265 | +12 | +1% | 41,800 |
| 2024/07/12 | 1,242 | 1,262 | 1,242 | 1,253 | +8 | +0.6% | 20,100 |
| 2024/07/11 | 1,259 | 1,259 | 1,245 | 1,245 | -2 | -0.2% | 30,200 |
| 2024/07/10 | 1,246 | 1,253 | 1,242 | 1,247 | +1 | +0.1% | 34,200 |
| 2024/07/09 | 1,249 | 1,265 | 1,245 | 1,246 | -3 | -0.2% | 27,800 |
151～
200
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
