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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 194 | 194 | 190.2 | 190.3 | -2.7 | -1.4% | 6,900 |
| 2010/08/17 | 193 | 193 | 188.6 | 193 | ±0 | ±0% | 19,100 |
| 2010/08/16 | 188.5 | 193.7 | 188.5 | 193 | +0.6 | +0.3% | 16,500 |
| 2010/08/13 | 190 | 192.4 | 185 | 192.4 | ±0 | ±0% | 16,000 |
| 2010/08/12 | 192.1 | 194.5 | 189.1 | 192.4 | -6.1 | -3.1% | 48,600 |
| 2010/08/11 | 194.5 | 199.1 | 193.8 | 198.5 | ±0 | ±0% | 27,200 |
| 2010/08/10 | 196 | 199.2 | 194.3 | 198.5 | +3.5 | +1.8% | 38,100 |
| 2010/08/09 | 199.5 | 199.5 | 194 | 195 | +3.4 | +1.8% | 38,600 |
| 2010/08/06 | 198 | 202.5 | 191.1 | 191.6 | -7.6 | -3.8% | 85,100 |
| 2010/08/05 | 209 | 230.5 | 191 | 199.2 | -6.7 | -3.3% | 607,800 |
| 2010/08/04 | 205 | 205.9 | 196.4 | 205.9 | -1.9 | -0.9% | 82,600 |
| 2010/08/03 | 200 | 208.3 | 200 | 207.8 | +8.4 | +4.2% | 80,500 |
| 2010/08/02 | 199.9 | 203.5 | 196 | 199.4 | -0.6 | -0.3% | 41,900 |
| 2010/07/30 | 190 | 215 | 190 | 200 | +12 | +6.4% | 275,000 |
| 2010/07/29 | 181.9 | 190 | 181 | 188 | +6.2 | +3.4% | 74,600 |
| 2010/07/28 | 177 | 181.8 | 177 | 181.8 | +3.8 | +2.1% | 13,500 |
| 2010/07/27 | 181.7 | 184.9 | 170 | 178 | -3.5 | -1.9% | 50,900 |
| 2010/07/26 | 181.2 | 183.8 | 181 | 181.5 | -2 | -1.1% | 7,400 |
| 2010/07/23 | 185.9 | 185.9 | 178 | 183.5 | +1.5 | +0.8% | 10,100 |
| 2010/07/22 | 184.4 | 184.4 | 175.9 | 182 | +0.5 | +0.3% | 12,900 |
| 2010/07/21 | 175.9 | 182.1 | 175.9 | 181.5 | +2.6 | +1.5% | 9,400 |
| 2010/07/20 | 172.6 | 178.9 | 172.6 | 178.9 | +2.3 | +1.3% | 14,300 |
| 2010/07/16 | 175 | 179.5 | 170.2 | 176.6 | -1.9 | -1.1% | 33,500 |
| 2010/07/15 | 185 | 188 | 178 | 178.5 | -8.5 | -4.5% | 22,000 |
| 2010/07/14 | 186.4 | 188.5 | 184 | 187 | +0.1 | +0.1% | 7,200 |
| 2010/07/13 | 187.7 | 187.8 | 182.6 | 186.9 | -0.7 | -0.4% | 18,100 |
| 2010/07/12 | 187 | 189.5 | 187 | 187.6 | +0.6 | +0.3% | 9,300 |
| 2010/07/09 | 190 | 190 | 185.1 | 187 | ±0 | ±0% | 12,900 |
| 2010/07/08 | 190 | 190 | 182.9 | 187 | +1 | +0.5% | 20,200 |
| 2010/07/07 | 192.5 | 192.5 | 185.2 | 186 | -2.5 | -1.3% | 28,400 |
| 2010/07/06 | 186 | 189 | 182.9 | 188.5 | -1.5 | -0.8% | 4,600 |
| 2010/07/05 | 177 | 190 | 177 | 190 | +5.1 | +2.8% | 28,200 |
| 2010/07/02 | 169.9 | 184.9 | 169.1 | 184.9 | +11 | +6.3% | 39,200 |
| 2010/07/01 | 181.4 | 181.4 | 160 | 173.9 | -7.8 | -4.3% | 95,300 |
| 2010/06/30 | 176.2 | 181.7 | 171 | 181.7 | -0.3 | -0.2% | 21,400 |
| 2010/06/29 | 183 | 183 | 176.1 | 182 | -1 | -0.5% | 29,100 |
| 2010/06/28 | 186 | 188 | 180 | 183 | -3 | -1.6% | 41,700 |
| 2010/06/25 | 188.5 | 189.8 | 185 | 186 | -3.5 | -1.8% | 23,600 |
| 2010/06/24 | 190.9 | 194.3 | 188 | 189.5 | -5.4 | -2.8% | 39,900 |
| 2010/06/23 | 186 | 194.9 | 183.1 | 194.9 | +9.8 | +5.3% | 43,800 |
| 2010/06/22 | 190 | 190 | 185.1 | 185.1 | -4.4 | -2.3% | 31,600 |
| 2010/06/21 | 180 | 190 | 180 | 189.5 | +11.3 | +6.3% | 72,500 |
| 2010/06/18 | 185.8 | 189.9 | 178 | 178.2 | -8.9 | -4.8% | 53,800 |
| 2010/06/17 | 190 | 192.9 | 187 | 187.1 | -2.9 | -1.5% | 56,700 |
| 2010/06/16 | 183 | 194.5 | 180.6 | 190 | ±0 | ±0% | 106,700 |
| 2010/06/15 | 194.2 | 194.3 | 187 | 190 | -4 | -2.1% | 103,900 |
| 2010/06/14 | 200 | 200 | 190 | 194 | -6 | -3% | 197,500 |
| 2010/06/11 | 211 | 226 | 195 | 200 | -11 | -5.2% | 660,000 |
| 2010/06/10 | 179 | 211 | 177.1 | 211 | +40 | +23.4% | 1,017,700 |
| 2010/06/09 | 169.6 | 173.6 | 167.9 | 171 | -1.2 | -0.7% | 31,200 |
3601～
3650
件表示中 / 5249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 | 8,800円 | - | - | 0.00% | - | 1.19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 | 228,000円 | +2.6% | +1.6% | 0.79% | 28.91倍 | 2.28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 | 102,600円 | 0.0% | - | 0.00% | - | 1.66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
