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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 993 | 994 | 986 | 993 | ±0 | ±0% | 3,400 |
| 2025/03/06 | 987 | 1,008 | 987 | 993 | +9 | +0.9% | 9,000 |
| 2025/03/05 | 989 | 1,022 | 984 | 984 | -5 | -0.5% | 26,900 |
| 2025/03/04 | 984 | 989 | 981 | 989 | +5 | +0.5% | 9,000 |
| 2025/03/03 | 974 | 986 | 974 | 984 | +9 | +0.9% | 9,700 |
| 2025/02/28 | 969 | 975 | 962 | 975 | +1 | +0.1% | 5,300 |
| 2025/02/27 | 970 | 974 | 966 | 974 | +8 | +0.8% | 2,300 |
| 2025/02/26 | 971 | 971 | 965 | 966 | -6 | -0.6% | 2,900 |
| 2025/02/25 | 979 | 979 | 972 | 972 | -2 | -0.2% | 4,600 |
| 2025/02/21 | 965 | 978 | 962 | 974 | +5 | +0.5% | 3,900 |
| 2025/02/20 | 980 | 980 | 968 | 969 | -9 | -0.9% | 4,500 |
| 2025/02/19 | 975 | 980 | 968 | 978 | +3 | +0.3% | 10,700 |
| 2025/02/18 | 970 | 975 | 963 | 975 | +5 | +0.5% | 5,900 |
| 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 |
101～
150
件表示中 / 3754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 | 156,300円 | +4.1% | +0.5% | 1.92% | 11.32倍 | 1.21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 |
| ヨシムラフード | 88,200円 | +4.5% | -31.8% | 0.00% | 18.80倍 | 1.91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 |
| ミヨシ | 194,000円 | -1.3% | -29.2% | 5.15% | 2.04倍 | 0.64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 | 227,700円 | +8.7% | -12.1% | 2.94% | 10.16倍 | 1.66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 |
| 中村屋 | 314,000円 | +1.2% | -32.7% | 2.23% | 34.88倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
