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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 88 | 88 | 86 | 86 | -1 | -1.1% | 252,400 |
| 2025/05/01 | 88 | 91 | 85 | 87 | -2 | -2.2% | 5,148,300 |
| 2025/04/30 | 87 | 89 | 87 | 89 | +3 | +3.5% | 315,100 |
| 2025/04/28 | 86 | 88 | 86 | 86 | ±0 | ±0% | 268,700 |
| 2025/04/25 | 87 | 88 | 83 | 86 | ±0 | ±0% | 327,800 |
| 2025/04/24 | 86 | 87 | 85 | 86 | ±0 | ±0% | 190,400 |
| 2025/04/23 | 86 | 86 | 85 | 86 | +1 | +1.2% | 142,500 |
| 2025/04/22 | 85 | 88 | 82 | 85 | -1 | -1.2% | 2,239,300 |
| 2025/04/21 | 84 | 86 | 84 | 86 | +1 | +1.2% | 207,900 |
| 2025/04/18 | 83 | 86 | 82 | 85 | +1 | +1.2% | 226,200 |
| 2025/04/17 | 85 | 86 | 84 | 84 | -1 | -1.2% | 248,400 |
| 2025/04/16 | 82 | 86 | 81 | 85 | +3 | +3.7% | 837,700 |
| 2025/04/15 | 80 | 83 | 80 | 82 | ±0 | ±0% | 172,600 |
| 2025/04/14 | 80 | 82 | 79 | 82 | +1 | +1.2% | 323,000 |
| 2025/04/11 | 78 | 81 | 76 | 81 | +3 | +3.8% | 215,100 |
| 2025/04/10 | 77 | 79 | 75 | 78 | +5 | +6.8% | 373,500 |
| 2025/04/09 | 75 | 76 | 72 | 73 | -4 | -5.2% | 284,700 |
| 2025/04/08 | 74 | 83 | 74 | 77 | +6 | +8.5% | 928,000 |
| 2025/04/07 | 71 | 76 | 66 | 71 | -7 | -9% | 442,600 |
| 2025/04/04 | 79 | 82 | 75 | 78 | -3 | -3.7% | 506,000 |
| 2025/04/03 | 80 | 83 | 78 | 81 | -3 | -3.6% | 343,800 |
| 2025/04/02 | 83 | 84 | 82 | 84 | +1 | +1.2% | 218,100 |
| 2025/04/01 | 85 | 89 | 79 | 83 | -2 | -2.4% | 1,530,800 |
| 2025/03/31 | 85 | 88 | 80 | 85 | ±0 | ±0% | 1,012,200 |
| 2025/03/28 | 89 | 91 | 85 | 85 | ±0 | ±0% | 1,315,000 |
| 2025/03/27 | 87 | 87 | 85 | 85 | -3 | -3.4% | 90,100 |
| 2025/03/26 | 85 | 91 | 85 | 88 | +2 | +2.3% | 252,600 |
| 2025/03/25 | 86 | 86 | 85 | 86 | ±0 | ±0% | 119,700 |
| 2025/03/24 | 85 | 86 | 84 | 86 | ±0 | ±0% | 152,900 |
| 2025/03/21 | 84 | 86 | 84 | 86 | +1 | +1.2% | 201,900 |
| 2025/03/19 | 83 | 85 | 83 | 85 | +1 | +1.2% | 145,400 |
| 2025/03/18 | 84 | 85 | 83 | 84 | +1 | +1.2% | 215,700 |
| 2025/03/17 | 83 | 88 | 81 | 83 | ±0 | ±0% | 643,200 |
| 2025/03/14 | 83 | 84 | 83 | 83 | +1 | +1.2% | 184,100 |
| 2025/03/13 | 83 | 83 | 82 | 82 | ±0 | ±0% | 161,100 |
| 2025/03/12 | 80 | 83 | 80 | 82 | +1 | +1.2% | 495,800 |
| 2025/03/11 | 81 | 81 | 81 | 81 | -1 | -1.2% | 134,200 |
| 2025/03/10 | 82 | 83 | 81 | 82 | ±0 | ±0% | 159,700 |
| 2025/03/07 | 82 | 82 | 81 | 82 | ±0 | ±0% | 115,600 |
| 2025/03/06 | 80 | 83 | 80 | 82 | +2 | +2.5% | 213,200 |
| 2025/03/05 | 79 | 81 | 79 | 80 | ±0 | ±0% | 222,700 |
| 2025/03/04 | 81 | 81 | 79 | 80 | -1 | -1.2% | 194,700 |
| 2025/03/03 | 81 | 82 | 80 | 81 | ±0 | ±0% | 221,600 |
| 2025/02/28 | 82 | 83 | 79 | 81 | -2 | -2.4% | 244,300 |
| 2025/02/27 | 82 | 84 | 82 | 83 | +1 | +1.2% | 176,300 |
| 2025/02/26 | 82 | 83 | 82 | 82 | -1 | -1.2% | 86,900 |
| 2025/02/25 | 83 | 83 | 81 | 83 | -1 | -1.2% | 141,600 |
| 2025/02/21 | 83 | 84 | 83 | 84 | ±0 | ±0% | 157,900 |
| 2025/02/20 | 83 | 84 | 83 | 84 | +1 | +1.2% | 115,600 |
| 2025/02/19 | 83 | 84 | 82 | 83 | ±0 | ±0% | 231,200 |
1～
50
件表示中 / 5246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 | 8,600円 | - | - | 0.00% | - | 1.16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 | 235,500円 | +2.6% | +1.6% | 0.76% | 29.86倍 | 2.35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 | 103,500円 | 0.0% | - | 0.00% | - | 1.68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
