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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 968 | 975 | 967 | 968 | ±0 | ±0% | 5,500 |
| 2024/10/04 | 969 | 969 | 967 | 968 | -3 | -0.3% | 4,300 |
| 2024/10/03 | 974 | 975 | 971 | 971 | +3 | +0.3% | 3,300 |
| 2024/10/02 | 968 | 971 | 968 | 968 | ±0 | ±0% | 3,300 |
| 2024/10/01 | 960 | 968 | 960 | 968 | +8 | +0.8% | 1,900 |
| 2024/09/30 | 948 | 969 | 933 | 960 | -5 | -0.5% | 5,400 |
| 2024/09/27 | 978 | 981 | 962 | 965 | -13 | -1.3% | 7,300 |
| 2024/09/26 | 975 | 980 | 972 | 978 | +6 | +0.6% | 11,900 |
| 2024/09/25 | 970 | 974 | 970 | 972 | +2 | +0.2% | 3,600 |
| 2024/09/24 | 973 | 975 | 970 | 970 | +3 | +0.3% | 1,700 |
| 2024/09/20 | 969 | 973 | 962 | 967 | -2 | -0.2% | 9,200 |
| 2024/09/19 | 961 | 969 | 961 | 969 | +11 | +1.1% | 5,500 |
| 2024/09/18 | 969 | 969 | 958 | 958 | -11 | -1.1% | 5,500 |
| 2024/09/17 | 970 | 970 | 966 | 969 | -1 | -0.1% | 6,900 |
| 2024/09/13 | 962 | 971 | 962 | 970 | +8 | +0.8% | 6,400 |
| 2024/09/12 | 959 | 964 | 957 | 962 | +11 | +1.2% | 2,300 |
| 2024/09/11 | 957 | 960 | 951 | 951 | -5 | -0.5% | 5,700 |
| 2024/09/10 | 958 | 958 | 956 | 956 | ±0 | ±0% | 4,900 |
| 2024/09/09 | 958 | 958 | 952 | 956 | -2 | -0.2% | 7,000 |
| 2024/09/06 | 956 | 962 | 956 | 958 | ±0 | ±0% | 4,000 |
| 2024/09/05 | 968 | 968 | 955 | 958 | -6 | -0.6% | 13,400 |
| 2024/09/04 | 975 | 982 | 960 | 964 | -11 | -1.1% | 20,100 |
| 2024/09/03 | 972 | 975 | 972 | 975 | +6 | +0.6% | 3,900 |
| 2024/09/02 | 975 | 975 | 967 | 969 | +4 | +0.4% | 5,200 |
| 2024/08/30 | 970 | 975 | 965 | 965 | -5 | -0.5% | 10,900 |
| 2024/08/29 | 962 | 970 | 951 | 970 | +10 | +1% | 13,700 |
| 2024/08/28 | 955 | 962 | 954 | 960 | +5 | +0.5% | 4,300 |
| 2024/08/27 | 958 | 960 | 955 | 955 | +1 | +0.1% | 2,300 |
| 2024/08/26 | 968 | 969 | 954 | 954 | -9 | -0.9% | 11,000 |
| 2024/08/23 | 955 | 964 | 951 | 963 | +12 | +1.3% | 11,100 |
| 2024/08/22 | 941 | 951 | 937 | 951 | ±0 | ±0% | 4,900 |
| 2024/08/21 | 943 | 959 | 943 | 951 | +1 | +0.1% | 3,500 |
| 2024/08/20 | 958 | 962 | 943 | 950 | -5 | -0.5% | 16,200 |
| 2024/08/19 | 956 | 962 | 955 | 955 | -1 | -0.1% | 12,700 |
| 2024/08/16 | 966 | 966 | 926 | 956 | -1 | -0.1% | 18,100 |
| 2024/08/15 | 950 | 965 | 950 | 957 | +5 | +0.5% | 19,100 |
| 2024/08/14 | 950 | 952 | 945 | 952 | +9 | +1% | 10,800 |
| 2024/08/13 | 939 | 954 | 939 | 943 | +4 | +0.4% | 10,500 |
| 2024/08/09 | 928 | 950 | 927 | 939 | +30 | +3.3% | 24,100 |
| 2024/08/08 | 890 | 923 | 890 | 909 | +19 | +2.1% | 9,800 |
| 2024/08/07 | 840 | 904 | 840 | 890 | +53 | +6.3% | 15,200 |
| 2024/08/06 | 760 | 838 | 760 | 837 | +89 | +11.9% | 23,900 |
| 2024/08/05 | 880 | 880 | 748 | 748 | -150 | -16.7% | 28,200 |
| 2024/08/02 | 912 | 918 | 898 | 898 | -22 | -2.4% | 14,200 |
| 2024/08/01 | 924 | 925 | 915 | 920 | -8 | -0.9% | 5,700 |
| 2024/07/31 | 928 | 928 | 925 | 928 | -1 | -0.1% | 1,300 |
| 2024/07/30 | 926 | 929 | 924 | 929 | +1 | +0.1% | 1,600 |
| 2024/07/29 | 923 | 928 | 922 | 928 | +6 | +0.7% | 1,500 |
| 2024/07/26 | 927 | 930 | 922 | 922 | -7 | -0.8% | 4,800 |
| 2024/07/25 | 934 | 935 | 928 | 929 | -11 | -1.2% | 5,900 |
201～
250
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
