篠崎屋の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 110 | 115 | 108 | 114 | +3 | +2.7% | 404,000 |
| 2025/08/14 | 108 | 112 | 108 | 111 | +2 | +1.8% | 206,600 |
| 2025/08/13 | 110 | 110 | 108 | 109 | -1 | -0.9% | 194,800 |
| 2025/08/12 | 110 | 111 | 108 | 110 | -1 | -0.9% | 314,800 |
| 2025/08/08 | 114 | 114 | 110 | 111 | -2 | -1.8% | 653,400 |
| 2025/08/07 | 113 | 116 | 110 | 113 | -2 | -1.7% | 1,115,600 |
| 2025/08/06 | 113 | 118 | 112 | 115 | +2 | +1.8% | 1,108,800 |
| 2025/08/05 | 115 | 116 | 111 | 113 | -3 | -2.6% | 967,200 |
| 2025/08/04 | 116 | 121 | 114 | 116 | -8 | -6.5% | 2,030,100 |
| 2025/08/01 | 117 | 148 | 116 | 124 | +21 | +20.4% | 19,050,000 |
| 2025/07/31 | 107 | 107 | 103 | 103 | -2 | -1.9% | 329,300 |
| 2025/07/30 | 105 | 106 | 104 | 105 | ±0 | ±0% | 208,300 |
| 2025/07/29 | 105 | 105 | 102 | 105 | +2 | +1.9% | 264,400 |
| 2025/07/28 | 103 | 104 | 101 | 103 | +1 | +1% | 429,900 |
| 2025/07/25 | 104 | 107 | 102 | 102 | ±0 | ±0% | 407,100 |
| 2025/07/24 | 104 | 106 | 102 | 102 | -1 | -1% | 502,200 |
| 2025/07/23 | 104 | 105 | 102 | 103 | -2 | -1.9% | 437,800 |
| 2025/07/22 | 107 | 111 | 104 | 105 | -2 | -1.9% | 712,800 |
| 2025/07/18 | 112 | 112 | 105 | 107 | -5 | -4.5% | 460,000 |
| 2025/07/17 | 111 | 112 | 109 | 112 | -1 | -0.9% | 340,700 |
| 2025/07/16 | 112 | 119 | 111 | 113 | +1 | +0.9% | 414,600 |
| 2025/07/15 | 117 | 117 | 112 | 112 | -6 | -5.1% | 308,600 |
| 2025/07/14 | 117 | 125 | 114 | 118 | +1 | +0.9% | 987,600 |
| 2025/07/11 | 119 | 128 | 117 | 117 | -4 | -3.3% | 1,429,800 |
| 2025/07/10 | 146 | 160 | 121 | 121 | -21 | -14.8% | 5,365,900 |
| 2025/07/09 | 131 | 166 | 127 | 142 | +4 | +2.9% | 6,974,200 |
| 2025/07/08 | 116 | 143 | 116 | 138 | +21 | +17.9% | 6,334,100 |
| 2025/07/07 | 112 | 127 | 111 | 117 | ±0 | ±0% | 2,504,000 |
| 2025/07/04 | 105 | 118 | 98 | 117 | +12 | +11.4% | 3,051,300 |
| 2025/07/03 | 105 | 108 | 99 | 105 | +2 | +1.9% | 1,162,200 |
| 2025/07/02 | 101 | 113 | 97 | 103 | +2 | +2% | 2,178,000 |
| 2025/07/01 | 96 | 107 | 96 | 101 | +4 | +4.1% | 2,078,000 |
| 2025/06/30 | 94 | 102 | 94 | 97 | +4 | +4.3% | 1,186,900 |
| 2025/06/27 | 93 | 95 | 92 | 93 | ±0 | ±0% | 269,200 |
| 2025/06/26 | 92 | 93 | 91 | 93 | ±0 | ±0% | 160,700 |
| 2025/06/25 | 94 | 94 | 92 | 93 | -1 | -1.1% | 170,600 |
| 2025/06/24 | 91 | 94 | 91 | 94 | +4 | +4.4% | 281,500 |
| 2025/06/23 | 90 | 92 | 90 | 90 | ±0 | ±0% | 183,800 |
| 2025/06/20 | 93 | 93 | 90 | 90 | -1 | -1.1% | 130,000 |
| 2025/06/19 | 93 | 93 | 91 | 91 | -2 | -2.2% | 147,700 |
| 2025/06/18 | 93 | 94 | 92 | 93 | -1 | -1.1% | 96,000 |
| 2025/06/17 | 91 | 94 | 91 | 94 | +3 | +3.3% | 157,700 |
| 2025/06/16 | 91 | 93 | 89 | 91 | +1 | +1.1% | 228,200 |
| 2025/06/13 | 92 | 92 | 89 | 90 | -2 | -2.2% | 141,300 |
| 2025/06/12 | 90 | 92 | 89 | 92 | +3 | +3.4% | 160,400 |
| 2025/06/11 | 90 | 91 | 89 | 89 | -1 | -1.1% | 183,000 |
| 2025/06/10 | 87 | 91 | 87 | 90 | +3 | +3.4% | 246,400 |
| 2025/06/09 | 89 | 89 | 86 | 87 | -2 | -2.2% | 411,400 |
| 2025/06/06 | 89 | 89 | 87 | 89 | ±0 | ±0% | 203,700 |
| 2025/06/05 | 89 | 91 | 88 | 89 | ±0 | ±0% | 157,200 |
1～
50
件表示中 / 5317件
類似銘柄と比較する
現在ご覧いただいている「篠崎屋」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 |
|---|---|---|---|---|---|---|---|---|
| 篠崎屋 | 11,900円 | +9.4% | - | 0.00% | 21.60倍 | 1.61倍 |
|
「三代目茂蔵」名で大豆加工品を中心に企画、販売。小売りに特化し関東圏に出店。独自品強化中 |
| セイヒョー | 229,600円 | +2.6% | +1.6% | 0.78% | 29.30倍 | 2.31倍 |
|
新潟市の製氷業から出発。現在は森永乳業向けＯＥＭ製品やオリジナルのアイスクリーム中心 |
| 福留ハム | 107,900円 | - | - | 0.00% | - | 1.95倍 |
|
広島を地盤に西日本展開する中堅ハム・ソーセージメーカー。加工食品のほか食肉も手がける |
| トップス | - | +0.8% | -57.6% | - | - | - |
|
- |
| 勝美ジャ | - | +19.5% | +18.5% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
