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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 939 | 940 | 934 | 940 | +1 | +0.1% | 2,400 |
| 2024/07/23 | 938 | 939 | 936 | 939 | +7 | +0.8% | 1,000 |
| 2024/07/22 | 941 | 941 | 932 | 932 | -8 | -0.9% | 3,400 |
| 2024/07/19 | 946 | 946 | 938 | 940 | -2 | -0.2% | 4,500 |
| 2024/07/18 | 934 | 943 | 934 | 942 | +7 | +0.7% | 4,900 |
| 2024/07/17 | 936 | 944 | 935 | 935 | +1 | +0.1% | 7,500 |
| 2024/07/16 | 935 | 936 | 932 | 934 | +1 | +0.1% | 9,700 |
| 2024/07/12 | 929 | 933 | 929 | 933 | +2 | +0.2% | 3,600 |
| 2024/07/11 | 929 | 933 | 929 | 931 | +4 | +0.4% | 7,500 |
| 2024/07/10 | 932 | 932 | 926 | 927 | -4 | -0.4% | 5,400 |
| 2024/07/09 | 935 | 935 | 926 | 931 | -1 | -0.1% | 3,800 |
| 2024/07/08 | 929 | 935 | 928 | 932 | +4 | +0.4% | 5,500 |
| 2024/07/05 | 925 | 928 | 921 | 928 | +3 | +0.3% | 6,100 |
| 2024/07/04 | 929 | 929 | 925 | 925 | -1 | -0.1% | 2,600 |
| 2024/07/03 | 929 | 930 | 924 | 926 | -3 | -0.3% | 3,800 |
| 2024/07/02 | 936 | 936 | 927 | 929 | -2 | -0.2% | 3,800 |
| 2024/07/01 | 929 | 931 | 916 | 931 | +2 | +0.2% | 7,500 |
| 2024/06/28 | 933 | 933 | 929 | 929 | -4 | -0.4% | 4,600 |
| 2024/06/27 | 931 | 946 | 931 | 933 | +2 | +0.2% | 5,500 |
| 2024/06/26 | 928 | 931 | 926 | 931 | +3 | +0.3% | 8,400 |
| 2024/06/25 | 922 | 930 | 922 | 928 | +10 | +1.1% | 7,000 |
| 2024/06/24 | 910 | 928 | 910 | 918 | +8 | +0.9% | 8,800 |
| 2024/06/21 | 907 | 920 | 907 | 910 | -1 | -0.1% | 11,800 |
| 2024/06/20 | 911 | 914 | 905 | 911 | +1 | +0.1% | 4,000 |
| 2024/06/19 | 917 | 917 | 903 | 910 | +5 | +0.6% | 11,300 |
| 2024/06/18 | 914 | 914 | 902 | 905 | -9 | -1% | 8,200 |
| 2024/06/17 | 908 | 914 | 902 | 914 | +3 | +0.3% | 10,800 |
| 2024/06/14 | 903 | 913 | 903 | 911 | +5 | +0.6% | 5,500 |
| 2024/06/13 | 914 | 914 | 905 | 906 | -5 | -0.5% | 4,100 |
| 2024/06/12 | 918 | 925 | 911 | 911 | -7 | -0.8% | 9,300 |
| 2024/06/11 | 918 | 925 | 917 | 918 | +1 | +0.1% | 3,200 |
| 2024/06/10 | 928 | 928 | 917 | 917 | +5 | +0.5% | 15,600 |
| 2024/06/07 | 923 | 923 | 912 | 912 | -8 | -0.9% | 2,700 |
| 2024/06/06 | 928 | 929 | 919 | 920 | -4 | -0.4% | 5,700 |
| 2024/06/05 | 925 | 931 | 923 | 924 | -4 | -0.4% | 3,700 |
| 2024/06/04 | 931 | 931 | 921 | 928 | -1 | -0.1% | 5,000 |
| 2024/06/03 | 920 | 930 | 919 | 929 | +11 | +1.2% | 8,000 |
| 2024/05/31 | 910 | 921 | 909 | 918 | +9 | +1% | 5,100 |
| 2024/05/30 | 928 | 928 | 902 | 909 | -19 | -2% | 11,300 |
| 2024/05/29 | 934 | 934 | 927 | 928 | -6 | -0.6% | 4,800 |
| 2024/05/28 | 931 | 943 | 931 | 934 | +1 | +0.1% | 4,500 |
| 2024/05/27 | 939 | 940 | 930 | 933 | -2 | -0.2% | 4,900 |
| 2024/05/24 | 927 | 935 | 927 | 935 | +5 | +0.5% | 1,800 |
| 2024/05/23 | 925 | 930 | 925 | 930 | +1 | +0.1% | 2,200 |
| 2024/05/22 | 922 | 929 | 922 | 929 | +4 | +0.4% | 2,500 |
| 2024/05/21 | 922 | 927 | 921 | 925 | +4 | +0.4% | 5,400 |
| 2024/05/20 | 922 | 925 | 916 | 921 | +6 | +0.7% | 10,400 |
| 2024/05/17 | 903 | 915 | 899 | 915 | +11 | +1.2% | 7,500 |
| 2024/05/16 | 931 | 931 | 901 | 904 | -21 | -2.3% | 14,100 |
| 2024/05/15 | 924 | 930 | 920 | 925 | +2 | +0.2% | 1,700 |
251～
300
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
