シノブフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,391 | 1,417 | 1,372 | 1,379 | +10 | +0.7% | 19,400 |
| 2025/06/12 | 1,417 | 1,530 | 1,365 | 1,369 | -43 | -3% | 52,400 |
| 2025/06/11 | 1,323 | 1,412 | 1,323 | 1,412 | +89 | +6.7% | 34,700 |
| 2025/06/10 | 1,249 | 1,333 | 1,249 | 1,323 | +81 | +6.5% | 39,100 |
| 2025/06/09 | 1,214 | 1,242 | 1,200 | 1,242 | +28 | +2.3% | 10,200 |
| 2025/06/06 | 1,180 | 1,238 | 1,173 | 1,214 | +13 | +1.1% | 37,300 |
| 2025/06/05 | 1,204 | 1,204 | 1,201 | 1,201 | -3 | -0.2% | 2,800 |
| 2025/06/04 | 1,196 | 1,204 | 1,196 | 1,204 | +8 | +0.7% | 7,700 |
| 2025/06/03 | 1,193 | 1,196 | 1,190 | 1,196 | +3 | +0.3% | 5,300 |
| 2025/06/02 | 1,208 | 1,208 | 1,186 | 1,193 | -21 | -1.7% | 8,900 |
| 2025/05/30 | 1,190 | 1,214 | 1,190 | 1,214 | +24 | +2% | 7,700 |
| 2025/05/29 | 1,195 | 1,198 | 1,181 | 1,190 | -6 | -0.5% | 17,900 |
| 2025/05/28 | 1,160 | 1,210 | 1,160 | 1,196 | +33 | +2.8% | 29,100 |
| 2025/05/27 | 1,198 | 1,222 | 1,110 | 1,163 | -30 | -2.5% | 28,900 |
| 2025/05/26 | 1,164 | 1,193 | 1,164 | 1,193 | +52 | +4.6% | 18,900 |
| 2025/05/23 | 1,102 | 1,152 | 1,097 | 1,141 | +32 | +2.9% | 23,800 |
| 2025/05/22 | 1,086 | 1,109 | 1,085 | 1,109 | +28 | +2.6% | 13,800 |
| 2025/05/21 | 1,095 | 1,114 | 1,081 | 1,081 | -14 | -1.3% | 30,400 |
| 2025/05/20 | 1,098 | 1,107 | 1,087 | 1,095 | +15 | +1.4% | 29,500 |
| 2025/05/19 | 1,050 | 1,110 | 1,050 | 1,080 | +32 | +3.1% | 38,500 |
| 2025/05/16 | 1,052 | 1,052 | 1,020 | 1,048 | -7 | -0.7% | 12,000 |
| 2025/05/15 | 1,042 | 1,064 | 1,031 | 1,055 | +13 | +1.2% | 13,600 |
| 2025/05/14 | 1,056 | 1,056 | 1,026 | 1,042 | +16 | +1.6% | 9,300 |
| 2025/05/13 | 1,070 | 1,085 | 1,019 | 1,026 | -48 | -4.5% | 154,700 |
| 2025/05/12 | 991 | 1,076 | 959 | 1,074 | +49 | +4.8% | 135,800 |
| 2025/05/09 | 888 | 1,025 | 874 | 1,025 | +150 | +17.1% | 40,700 |
| 2025/05/08 | 867 | 880 | 867 | 875 | +8 | +0.9% | 1,100 |
| 2025/05/07 | 864 | 874 | 853 | 867 | -12 | -1.4% | 8,000 |
| 2025/05/02 | 880 | 880 | 879 | 879 | -3 | -0.3% | 800 |
| 2025/05/01 | 882 | 882 | 881 | 882 | -1 | -0.1% | 600 |
| 2025/04/30 | 882 | 885 | 879 | 883 | +1 | +0.1% | 1,400 |
| 2025/04/28 | 884 | 884 | 881 | 882 | -1 | -0.1% | 1,700 |
| 2025/04/25 | 881 | 888 | 881 | 883 | +8 | +0.9% | 1,200 |
| 2025/04/24 | 889 | 909 | 875 | 875 | -14 | -1.6% | 16,700 |
| 2025/04/23 | 886 | 889 | 886 | 889 | +3 | +0.3% | 1,600 |
| 2025/04/22 | 890 | 895 | 886 | 886 | +1 | +0.1% | 2,500 |
| 2025/04/21 | 890 | 890 | 881 | 885 | -5 | -0.6% | 4,300 |
| 2025/04/18 | 879 | 890 | 878 | 890 | +14 | +1.6% | 5,000 |
| 2025/04/17 | 876 | 876 | 868 | 876 | -4 | -0.5% | 1,600 |
| 2025/04/16 | 885 | 885 | 872 | 880 | -5 | -0.6% | 4,400 |
| 2025/04/15 | 871 | 886 | 871 | 885 | +14 | +1.6% | 3,600 |
| 2025/04/14 | 881 | 881 | 871 | 871 | +16 | +1.9% | 1,300 |
| 2025/04/11 | 851 | 855 | 836 | 855 | +16 | +1.9% | 6,500 |
| 2025/04/10 | 838 | 845 | 838 | 839 | +34 | +4.2% | 2,400 |
| 2025/04/09 | 796 | 806 | 796 | 805 | -33 | -3.9% | 5,700 |
| 2025/04/08 | 800 | 846 | 800 | 838 | +48 | +6.1% | 2,900 |
| 2025/04/07 | 823 | 823 | 785 | 790 | -78 | -9% | 7,500 |
| 2025/04/04 | 889 | 889 | 868 | 868 | -30 | -3.3% | 6,400 |
| 2025/04/03 | 906 | 906 | 888 | 898 | -8 | -0.9% | 7,600 |
| 2025/04/02 | 906 | 909 | 906 | 906 | -1 | -0.1% | 2,500 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「シノブフース」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 |
|---|---|---|---|---|---|---|---|---|
| シノブフース | 137,900円 | +4.1% | +0.5% | 2.18% | 10.08倍 | 1.08倍 |
|
米飯や調理パンを製造。大手コンビニ向け５割以上、スーパーや生協、カフェにも。冷食育成中 |
| 中村屋 | 308,000円 | +1.2% | -32.7% | 2.27% | 34.21倍 | 0.66倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| ユタカフーズ | 203,000円 | +8.6% | -30.0% | 1.97% | 40.29倍 | 0.63倍 |
|
東海地区の中堅食品メーカー。即席麺等は東洋水産から受託。たれ、顆粒ＯＥＭも。自社製品育成 |
| ミヨシ | 163,000円 | -1.3% | -29.2% | 6.13% | 1.72倍 | 0.54倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| イフジ産業 | 196,800円 | +8.7% | -12.1% | 3.40% | 8.76倍 | 1.43倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
市場注目の銘柄
チャート関連のコラム
