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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 92 | 93 | 89 | 89 | -3 | -3.3% | 345,700 |
| 2025/06/03 | 95 | 95 | 92 | 92 | -1 | -1.1% | 200,400 |
| 2025/06/02 | 93 | 94 | 92 | 93 | ±0 | ±0% | 118,500 |
| 2025/05/30 | 92 | 95 | 91 | 93 | +1 | +1.1% | 314,600 |
| 2025/05/29 | 93 | 93 | 92 | 92 | ±0 | ±0% | 62,900 |
| 2025/05/28 | 92 | 93 | 92 | 92 | +1 | +1.1% | 86,100 |
| 2025/05/27 | 91 | 92 | 91 | 91 | -1 | -1.1% | 85,500 |
| 2025/05/26 | 92 | 94 | 91 | 92 | +1 | +1.1% | 243,300 |
| 2025/05/23 | 94 | 96 | 90 | 91 | -3 | -3.2% | 810,500 |
| 2025/05/22 | 95 | 99 | 92 | 94 | -1 | -1.1% | 1,632,300 |
| 2025/05/21 | 106 | 116 | 95 | 95 | -12 | -11.2% | 6,835,400 |
| 2025/05/20 | 92 | 121 | 92 | 107 | +16 | +17.6% | 22,236,800 |
| 2025/05/19 | 90 | 92 | 90 | 91 | +2 | +2.2% | 336,700 |
| 2025/05/16 | 90 | 91 | 89 | 89 | -2 | -2.2% | 225,600 |
| 2025/05/15 | 89 | 92 | 89 | 91 | +1 | +1.1% | 268,500 |
| 2025/05/14 | 89 | 90 | 88 | 90 | +1 | +1.1% | 164,400 |
| 2025/05/13 | 90 | 90 | 89 | 89 | +1 | +1.1% | 160,700 |
| 2025/05/12 | 88 | 89 | 88 | 88 | ±0 | ±0% | 188,500 |
| 2025/05/09 | 88 | 88 | 87 | 88 | ±0 | ±0% | 183,300 |
| 2025/05/08 | 87 | 88 | 86 | 88 | ±0 | ±0% | 212,000 |
| 2025/05/07 | 86 | 88 | 86 | 88 | +2 | +2.3% | 221,900 |
| 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 |
51～
100
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 | 11,800円 | +9.4% | - | 0.00% | 21.42倍 | 1.59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 | 230,000円 | +2.6% | +1.6% | 0.78% | 29.35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 | 107,800円 | - | - | 0.00% | - | 1.94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
