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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 2024/07/08 | 1,260 | 1,262 | 1,248 | 1,249 | -8 | -0.6% | 30,900 |
| 2024/07/05 | 1,275 | 1,275 | 1,251 | 1,257 | -11 | -0.9% | 35,000 |
| 2024/07/04 | 1,265 | 1,275 | 1,260 | 1,268 | +5 | +0.4% | 25,500 |
| 2024/07/03 | 1,270 | 1,276 | 1,257 | 1,263 | -7 | -0.6% | 29,300 |
| 2024/07/02 | 1,261 | 1,279 | 1,261 | 1,270 | +3 | +0.2% | 38,900 |
| 2024/07/01 | 1,277 | 1,278 | 1,261 | 1,267 | +6 | +0.5% | 27,100 |
| 2024/06/28 | 1,295 | 1,295 | 1,259 | 1,261 | -26 | -2% | 40,600 |
| 2024/06/27 | 1,288 | 1,297 | 1,282 | 1,287 | -2 | -0.2% | 32,700 |
| 2024/06/26 | 1,289 | 1,289 | 1,281 | 1,289 | +6 | +0.5% | 36,400 |
| 2024/06/25 | 1,276 | 1,296 | 1,276 | 1,283 | +7 | +0.5% | 54,600 |
201～
250
件表示中 / 1033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 | 108,700円 | +6.2% | +6.2% | 2.16% | 8.27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 | 105,800円 | +4.5% | -31.8% | 0.00% | 22.55倍 | 2.29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 | 181,000円 | +6.0% | +15.7% | 2.49% | 11.81倍 | 1.10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 | 44,300円 | +14.3% | +111.4% | 0.00% | 94.46倍 | 22.79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
