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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 948 | 970 | 948 | 970 | +27 | +2.9% | 9,300 |
| 2025/02/14 | 959 | 960 | 942 | 943 | -10 | -1% | 12,800 |
| 2025/02/13 | 944 | 953 | 940 | 953 | +9 | +1% | 5,700 |
| 2025/02/12 | 928 | 944 | 928 | 944 | +16 | +1.7% | 6,900 |
| 2025/02/10 | 935 | 944 | 927 | 928 | -3 | -0.3% | 13,900 |
| 2025/02/07 | 950 | 957 | 925 | 931 | -19 | -2% | 12,200 |
| 2025/02/06 | 949 | 950 | 949 | 950 | +5 | +0.5% | 1,100 |
| 2025/02/05 | 947 | 953 | 945 | 945 | -2 | -0.2% | 3,000 |
| 2025/02/04 | 954 | 954 | 947 | 947 | +1 | +0.1% | 900 |
| 2025/02/03 | 949 | 950 | 946 | 946 | -8 | -0.8% | 1,800 |
| 2025/01/31 | 953 | 955 | 952 | 954 | +1 | +0.1% | 10,100 |
| 2025/01/30 | 951 | 954 | 951 | 953 | +2 | +0.2% | 3,600 |
| 2025/01/29 | 952 | 953 | 946 | 951 | -1 | -0.1% | 11,200 |
| 2025/01/28 | 937 | 952 | 937 | 952 | +17 | +1.8% | 6,800 |
| 2025/01/27 | 930 | 935 | 930 | 935 | +5 | +0.5% | 6,700 |
| 2025/01/24 | 930 | 934 | 930 | 930 | +1 | +0.1% | 10,200 |
| 2025/01/23 | 927 | 934 | 926 | 929 | +4 | +0.4% | 8,900 |
| 2025/01/22 | 924 | 925 | 924 | 925 | +1 | +0.1% | 2,000 |
| 2025/01/21 | 927 | 927 | 924 | 924 | -2 | -0.2% | 8,800 |
| 2025/01/20 | 925 | 926 | 925 | 926 | +6 | +0.7% | 5,400 |
| 2025/01/17 | 926 | 928 | 914 | 920 | -5 | -0.5% | 15,300 |
| 2025/01/16 | 928 | 928 | 924 | 925 | -3 | -0.3% | 4,400 |
| 2025/01/15 | 926 | 928 | 925 | 928 | +3 | +0.3% | 5,000 |
| 2025/01/14 | 935 | 935 | 925 | 925 | -4 | -0.4% | 14,100 |
| 2025/01/10 | 929 | 929 | 928 | 929 | +4 | +0.4% | 9,900 |
| 2025/01/09 | 925 | 932 | 925 | 925 | +1 | +0.1% | 12,800 |
| 2025/01/08 | 923 | 925 | 922 | 924 | +1 | +0.1% | 6,800 |
| 2025/01/07 | 919 | 923 | 918 | 923 | +6 | +0.7% | 6,000 |
| 2025/01/06 | 904 | 917 | 904 | 917 | +7 | +0.8% | 4,200 |
| 2024/12/30 | 901 | 930 | 901 | 910 | +12 | +1.3% | 4,400 |
| 2024/12/27 | 901 | 905 | 895 | 898 | ±0 | ±0% | 9,100 |
| 2024/12/26 | 908 | 908 | 897 | 898 | -13 | -1.4% | 18,700 |
| 2024/12/25 | 909 | 911 | 905 | 911 | +1 | +0.1% | 1,700 |
| 2024/12/24 | 908 | 910 | 904 | 910 | -3 | -0.3% | 2,700 |
| 2024/12/23 | 910 | 917 | 910 | 913 | ±0 | ±0% | 12,600 |
| 2024/12/20 | 918 | 918 | 908 | 913 | -5 | -0.5% | 9,400 |
| 2024/12/19 | 924 | 924 | 911 | 918 | ±0 | ±0% | 8,200 |
| 2024/12/18 | 917 | 920 | 912 | 918 | -3 | -0.3% | 3,000 |
| 2024/12/17 | 924 | 924 | 921 | 921 | -4 | -0.4% | 7,900 |
| 2024/12/16 | 925 | 930 | 924 | 925 | ±0 | ±0% | 9,700 |
| 2024/12/13 | 932 | 932 | 925 | 925 | -7 | -0.8% | 7,200 |
| 2024/12/12 | 934 | 935 | 930 | 932 | +6 | +0.6% | 7,800 |
| 2024/12/11 | 926 | 938 | 924 | 926 | +3 | +0.3% | 12,100 |
| 2024/12/10 | 928 | 935 | 923 | 923 | -5 | -0.5% | 11,500 |
| 2024/12/09 | 925 | 929 | 922 | 928 | +3 | +0.3% | 10,500 |
| 2024/12/06 | 923 | 925 | 922 | 925 | +2 | +0.2% | 10,100 |
| 2024/12/05 | 930 | 930 | 923 | 923 | -2 | -0.2% | 12,500 |
| 2024/12/04 | 930 | 930 | 918 | 925 | -4 | -0.4% | 21,400 |
| 2024/12/03 | 924 | 929 | 923 | 929 | +6 | +0.7% | 14,400 |
| 2024/12/02 | 915 | 923 | 915 | 923 | +18 | +2% | 10,900 |
51～
100
件表示中 / 3691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 | 88,200円 | +5.2% | -1.7% | 3.06% | 10.61倍 | 0.67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 |
| ピックルスＨＤ | 92,000円 | -1.3% | +13.9% | 2.93% | 11.56倍 | 0.62倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| 和弘食 | 414,500円 | +9.3% | +18.4% | 1.95% | 7.74倍 | 1.35倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
| 大 冷 | 190,700円 | -6.0% | -19.9% | 3.15% | - | 1.17倍 |
|
魚、肉、野菜など業務用冷凍食品を手がける。骨なし魚が主力商品。製造はすべて外部企業へ委託 |
| 東洋糖 | 207,300円 | +3.4% | -34.0% | 1.69% | 12.56倍 | 1.00倍 |
|
丸紅系。製糖業界中堅。塩水港精糖、フジ日本と共同生産。ウェルネオシュガーがＴＯＢ実施 |
市場注目の銘柄
チャート関連のコラム
