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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 224 | 224 | 224 | 224 | +2 | +0.9% | 1,000 |
| 2010/06/21 | 220 | 222 | 220 | 222 | +2 | +0.9% | 9,000 |
| 2010/06/18 | 225 | 225 | 217 | 220 | +1 | +0.5% | 14,000 |
| 2010/06/17 | 218 | 219 | 218 | 219 | +1 | +0.5% | 4,000 |
| 2010/06/16 | 223 | 223 | 218 | 218 | -5 | -2.2% | 6,000 |
| 2010/06/15 | 223 | 223 | 223 | 223 | +1 | +0.5% | 1,000 |
| 2010/06/14 | 216 | 222 | 216 | 222 | +7 | +3.3% | 7,000 |
| 2010/06/11 | 215 | 215 | 215 | 215 | -4 | -1.8% | 2,000 |
| 2010/06/10 | 217 | 219 | 217 | 219 | +4 | +1.9% | 2,000 |
| 2010/06/09 | 215 | 215 | 215 | 215 | -2 | -0.9% | 1,000 |
| 2010/06/08 | 219 | 219 | 217 | 217 | ±0 | ±0% | 2,000 |
| 2010/06/07 | 218 | 218 | 217 | 217 | -3 | -1.4% | 4,000 |
| 2010/06/04 | 218 | 220 | 218 | 220 | ±0 | ±0% | 2,000 |
| 2010/06/03 | 220 | 220 | 220 | 220 | +5 | +2.3% | 2,000 |
| 2010/06/02 | 215 | 215 | 215 | 215 | - | - | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 215 | 215 | 215 | 215 | ±0 | ±0% | 2,000 |
| 2010/05/28 | 215 | 216 | 215 | 215 | +4 | +1.9% | 4,000 |
| 2010/05/27 | 211 | 211 | 211 | 211 | -1 | -0.5% | 1,000 |
| 2010/05/26 | 211 | 212 | 211 | 212 | -1 | -0.5% | 5,000 |
| 2010/05/25 | 216 | 216 | 213 | 213 | -3 | -1.4% | 6,000 |
| 2010/05/24 | 216 | 216 | 216 | 216 | +1 | +0.5% | 4,000 |
| 2010/05/21 | 217 | 217 | 215 | 215 | -3 | -1.4% | 8,000 |
| 2010/05/20 | 221 | 221 | 217 | 218 | -1 | -0.5% | 11,000 |
| 2010/05/19 | 219 | 220 | 218 | 219 | ±0 | ±0% | 9,000 |
| 2010/05/18 | 221 | 221 | 219 | 219 | -1 | -0.5% | 2,000 |
| 2010/05/17 | 219 | 220 | 219 | 220 | ±0 | ±0% | 5,000 |
| 2010/05/14 | 220 | 220 | 217 | 220 | +2 | +0.9% | 10,000 |
| 2010/05/13 | 220 | 220 | 218 | 218 | -1 | -0.5% | 6,000 |
| 2010/05/12 | 219 | 219 | 218 | 219 | +1 | +0.5% | 5,000 |
| 2010/05/11 | 219 | 220 | 218 | 218 | -1 | -0.5% | 7,000 |
| 2010/05/10 | 220 | 220 | 219 | 219 | ±0 | ±0% | 3,000 |
| 2010/05/07 | 219 | 220 | 217 | 219 | -4 | -1.8% | 12,000 |
| 2010/05/06 | 222 | 223 | 221 | 223 | +2 | +0.9% | 10,000 |
| 2010/04/30 | 222 | 223 | 221 | 221 | -2 | -0.9% | 7,000 |
| 2010/04/28 | 223 | 223 | 223 | 223 | ±0 | ±0% | 3,000 |
| 2010/04/27 | 223 | 223 | 223 | 223 | +1 | +0.5% | 2,000 |
| 2010/04/26 | 222 | 222 | 222 | 222 | +1 | +0.5% | 2,000 |
| 2010/04/23 | 221 | 221 | 221 | 221 | -1 | -0.5% | 4,000 |
| 2010/04/22 | 224 | 224 | 221 | 222 | ±0 | ±0% | 4,000 |
| 2010/04/21 | 222 | 222 | 222 | 222 | -2 | -0.9% | 3,000 |
| 2010/04/20 | 224 | 224 | 222 | 224 | +2 | +0.9% | 11,000 |
| 2010/04/19 | 222 | 222 | 221 | 222 | ±0 | ±0% | 6,000 |
| 2010/04/16 | 222 | 222 | 222 | 222 | ±0 | ±0% | 4,000 |
| 2010/04/15 | 222 | 222 | 221 | 222 | ±0 | ±0% | 5,000 |
| 2010/04/14 | 222 | 222 | 222 | 222 | +1 | +0.5% | 1,000 |
| 2010/04/13 | 223 | 223 | 221 | 221 | -2 | -0.9% | 6,000 |
| 2010/04/12 | 221 | 223 | 221 | 223 | +2 | +0.9% | 7,000 |
| 2010/04/09 | 222 | 222 | 221 | 221 | +1 | +0.5% | 4,000 |
| 2010/04/08 | 220 | 220 | 220 | 220 | ±0 | ±0% | 2,000 |
3401～
3450
件表示中 / 3455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 | 92,500円 | +2.1% | +3.8% | 2.70% | 6.70倍 | 0.77倍 |
|
弁当、おにぎりなど米飯加工品の製造。大手コンビニ向け５割以上。調理パン分野を戦略拡大中 |
| 和弘食 | 441,500円 | +12.7% | +43.9% | 1.47% | 10.27倍 | 1.70倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
| ＡＦＣ－ＨＤ | 84,700円 | +11.2% | +8.1% | 3.54% | 10.60倍 | 0.88倍 |
|
健康食品の受託製造が主。後発品薬、漢方等も。自社製品を店舗等で販売。百貨店さいか屋買収 |
| 大 冷 | 190,900円 | +9.4% | +13.2% | 3.14% | 13.35倍 | 1.16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 |
| イフジ産業 | 133,600円 | -16.0% | +9.2% | 3.67% | 8.08倍 | 1.14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
