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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 91 | 91 | 89 | 89 | +1 | +1.1% | 197,700 |
| 2024/08/30 | 87 | 93 | 87 | 88 | +3 | +3.5% | 664,500 |
| 2024/08/29 | 87 | 87 | 85 | 85 | -1 | -1.2% | 63,000 |
| 2024/08/28 | 85 | 87 | 85 | 86 | ±0 | ±0% | 52,700 |
| 2024/08/27 | 85 | 86 | 83 | 86 | +2 | +2.4% | 104,900 |
| 2024/08/26 | 85 | 85 | 84 | 84 | ±0 | ±0% | 71,400 |
| 2024/08/23 | 84 | 84 | 83 | 84 | +1 | +1.2% | 48,900 |
| 2024/08/22 | 85 | 85 | 83 | 83 | -1 | -1.2% | 87,000 |
| 2024/08/21 | 83 | 85 | 83 | 84 | ±0 | ±0% | 83,600 |
| 2024/08/20 | 83 | 84 | 82 | 84 | +1 | +1.2% | 70,800 |
| 2024/08/19 | 83 | 85 | 82 | 83 | ±0 | ±0% | 104,600 |
| 2024/08/16 | 85 | 85 | 83 | 83 | -1 | -1.2% | 88,200 |
| 2024/08/15 | 84 | 84 | 82 | 84 | ±0 | ±0% | 62,100 |
| 2024/08/14 | 83 | 84 | 82 | 84 | +2 | +2.4% | 75,000 |
| 2024/08/13 | 81 | 82 | 81 | 82 | +1 | +1.2% | 52,400 |
| 2024/08/09 | 79 | 81 | 79 | 81 | +3 | +3.8% | 94,900 |
| 2024/08/08 | 78 | 79 | 78 | 78 | +1 | +1.3% | 66,500 |
| 2024/08/07 | 74 | 78 | 73 | 77 | +4 | +5.5% | 173,800 |
| 2024/08/06 | 70 | 76 | 70 | 73 | +4 | +5.8% | 185,900 |
| 2024/08/05 | 86 | 86 | 59 | 69 | -17 | -19.8% | 373,200 |
| 2024/08/02 | 88 | 89 | 85 | 86 | -2 | -2.3% | 245,400 |
| 2024/08/01 | 94 | 94 | 88 | 88 | -6 | -6.4% | 398,400 |
| 2024/07/31 | 92 | 95 | 92 | 94 | +2 | +2.2% | 180,900 |
| 2024/07/30 | 92 | 93 | 91 | 92 | -1 | -1.1% | 107,500 |
| 2024/07/29 | 91 | 93 | 91 | 93 | +2 | +2.2% | 162,600 |
| 2024/07/26 | 90 | 92 | 90 | 91 | +1 | +1.1% | 110,800 |
| 2024/07/25 | 90 | 91 | 89 | 90 | ±0 | ±0% | 161,400 |
| 2024/07/24 | 90 | 91 | 90 | 90 | -1 | -1.1% | 55,300 |
| 2024/07/23 | 89 | 91 | 89 | 91 | +2 | +2.2% | 101,900 |
| 2024/07/22 | 90 | 91 | 89 | 89 | ±0 | ±0% | 123,300 |
| 2024/07/19 | 90 | 90 | 89 | 89 | ±0 | ±0% | 61,300 |
| 2024/07/18 | 90 | 90 | 89 | 89 | -1 | -1.1% | 66,100 |
| 2024/07/17 | 89 | 90 | 88 | 90 | +1 | +1.1% | 87,100 |
| 2024/07/16 | 89 | 90 | 88 | 89 | -1 | -1.1% | 105,600 |
| 2024/07/12 | 90 | 90 | 89 | 90 | +1 | +1.1% | 41,800 |
| 2024/07/11 | 89 | 89 | 89 | 89 | -1 | -1.1% | 66,400 |
| 2024/07/10 | 90 | 90 | 89 | 90 | +1 | +1.1% | 18,300 |
| 2024/07/09 | 90 | 90 | 89 | 89 | ±0 | ±0% | 21,600 |
| 2024/07/08 | 90 | 90 | 89 | 89 | ±0 | ±0% | 31,400 |
| 2024/07/05 | 89 | 90 | 89 | 89 | -1 | -1.1% | 51,300 |
| 2024/07/04 | 90 | 90 | 89 | 90 | +1 | +1.1% | 32,000 |
| 2024/07/03 | 90 | 90 | 89 | 89 | ±0 | ±0% | 17,000 |
| 2024/07/02 | 90 | 90 | 89 | 89 | -1 | -1.1% | 26,500 |
| 2024/07/01 | 90 | 90 | 89 | 90 | +1 | +1.1% | 27,000 |
| 2024/06/28 | 90 | 90 | 89 | 89 | ±0 | ±0% | 10,300 |
| 2024/06/27 | 90 | 90 | 89 | 89 | ±0 | ±0% | 12,100 |
| 2024/06/26 | 90 | 90 | 89 | 89 | -1 | -1.1% | 56,900 |
| 2024/06/25 | 90 | 90 | 89 | 90 | ±0 | ±0% | 17,500 |
| 2024/06/24 | 90 | 90 | 89 | 90 | ±0 | ±0% | 24,400 |
| 2024/06/21 | 90 | 90 | 89 | 90 | ±0 | ±0% | 29,700 |
251～
300
件表示中 / 5335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 | 13,800円 | +9.4% | - | 0.00% | 25.05倍 | 1.86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 |
| 福留ハム | 108,500円 | - | - | 0.00% | - | 1.96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 |
| セイヒョー | 205,300円 | +2.6% | +1.6% | 0.88% | 26.20倍 | 2.07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 |
| 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
