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 |
|---|---|---|---|---|---|---|---|
| 2009/10/05 | 71.1 | 72.9 | 70.5 | 71 | -2.4 | -3.3% | 8,700 |
| 2009/10/02 | 75.5 | 77.2 | 73.3 | 73.4 | -2.6 | -3.4% | 14,800 |
| 2009/10/01 | 77 | 79 | 76 | 76 | -1.1 | -1.4% | 11,000 |
| 2009/09/30 | 81.6 | 81.6 | 77 | 77.1 | -2.3 | -2.9% | 11,000 |
| 2009/09/29 | 80.2 | 81 | 79.1 | 79.4 | -0.7 | -0.9% | 8,100 |
| 2009/09/28 | 81.1 | 82.1 | 80.1 | 80.1 | -1.1 | -1.4% | 22,800 |
| 2009/09/25 | 83 | 83 | 80 | 81.2 | -2.6 | -3.1% | 85,500 |
| 2009/09/24 | 83.8 | 86 | 82.9 | 83.8 | +1 | +1.2% | 259,300 |
| 2009/09/18 | 83 | 83 | 81.8 | 82.8 | +0.8 | +1% | 26,400 |
| 2009/09/17 | 82 | 82.1 | 81.8 | 82 | +0.1 | +0.1% | 10,800 |
| 2009/09/16 | 81.5 | 82 | 81.5 | 81.9 | +0.5 | +0.6% | 15,700 |
| 2009/09/15 | 81.4 | 81.4 | 80.9 | 81.4 | +0.2 | +0.2% | 6,500 |
| 2009/09/14 | 80.8 | 81.4 | 80.8 | 81.2 | +0.2 | +0.2% | 9,900 |
| 2009/09/11 | 80.7 | 81 | 80.4 | 81 | +0.9 | +1.1% | 6,500 |
| 2009/09/10 | 80.9 | 81.2 | 80 | 80.1 | -0.8 | -1% | 24,100 |
| 2009/09/09 | 80.6 | 81.6 | 80.6 | 80.9 | +0.3 | +0.4% | 18,300 |
| 2009/09/08 | 80.3 | 81 | 80 | 80.6 | +0.1 | +0.1% | 12,200 |
| 2009/09/07 | 82 | 82.1 | 80.5 | 80.5 | -1 | -1.2% | 20,600 |
| 2009/09/04 | 81.7 | 82 | 80 | 81.5 | -0.2 | -0.2% | 18,600 |
| 2009/09/03 | 81.5 | 81.9 | 81.2 | 81.7 | -0.8 | -1% | 8,400 |
| 2009/09/02 | 81.9 | 82.5 | 80.8 | 82.5 | -0.4 | -0.5% | 11,700 |
| 2009/09/01 | 82.9 | 83 | 82 | 82.9 | +0.3 | +0.4% | 7,600 |
| 2009/08/31 | 82.8 | 83 | 81 | 82.6 | -0.1 | -0.1% | 17,700 |
| 2009/08/28 | 82 | 82.8 | 82 | 82.7 | +0.1 | +0.1% | 12,000 |
| 2009/08/27 | 82 | 82.6 | 82 | 82.6 | +0.3 | +0.4% | 13,100 |
| 2009/08/26 | 82.2 | 82.5 | 81.4 | 82.3 | +0.6 | +0.7% | 6,000 |
| 2009/08/25 | 82.5 | 82.6 | 81.4 | 81.7 | -0.8 | -1% | 3,200 |
| 2009/08/24 | 81 | 82.5 | 80.8 | 82.5 | +1.5 | +1.9% | 9,000 |
| 2009/08/21 | 83 | 83 | 80.7 | 81 | +0.4 | +0.5% | 18,600 |
| 2009/08/20 | 81.7 | 81.8 | 80.4 | 80.6 | -1.3 | -1.6% | 10,500 |
| 2009/08/19 | 82 | 82.4 | 81.9 | 81.9 | -0.4 | -0.5% | 11,700 |
| 2009/08/18 | 82.6 | 82.6 | 81.5 | 82.3 | -0.5 | -0.6% | 14,500 |
| 2009/08/17 | 83.2 | 84 | 81.7 | 82.8 | -0.8 | -1% | 14,900 |
| 2009/08/14 | 84 | 85 | 83.6 | 83.6 | -0.4 | -0.5% | 17,200 |
| 2009/08/13 | 84.6 | 85 | 83.3 | 84 | -0.2 | -0.2% | 17,000 |
| 2009/08/12 | 84.3 | 84.3 | 83.1 | 84.2 | -0.4 | -0.5% | 5,800 |
| 2009/08/11 | 84.6 | 84.6 | 84 | 84.6 | +0.3 | +0.4% | 5,400 |
| 2009/08/10 | 84.5 | 84.5 | 84 | 84.3 | +0.4 | +0.5% | 11,700 |
| 2009/08/07 | 84.8 | 84.8 | 81.1 | 83.9 | +0.4 | +0.5% | 18,700 |
| 2009/08/06 | 83.6 | 84.8 | 81.8 | 83.5 | -1.1 | -1.3% | 20,400 |
| 2009/08/05 | 82.5 | 84.9 | 82 | 84.6 | -0.4 | -0.5% | 9,100 |
| 2009/08/04 | 84 | 85.3 | 81.8 | 85 | +1.2 | +1.4% | 23,600 |
| 2009/08/03 | 81.5 | 86.2 | 81.5 | 83.8 | -3.7 | -4.2% | 18,000 |
| 2009/07/31 | 86.3 | 87.5 | 84.5 | 87.5 | +1.6 | +1.9% | 13,000 |
| 2009/07/30 | 82.7 | 86.3 | 82.7 | 85.9 | +2.9 | +3.5% | 23,400 |
| 2009/07/29 | 83 | 84.9 | 82 | 83 | ±0 | ±0% | 6,500 |
| 2009/07/28 | 84.6 | 85 | 82.9 | 83 | -2 | -2.4% | 7,800 |
| 2009/07/27 | 84.5 | 85 | 83.5 | 85 | +0.9 | +1.1% | 8,300 |
| 2009/07/24 | 81.8 | 84.1 | 81.8 | 84.1 | +3.1 | +3.8% | 29,400 |
| 2009/07/23 | 81.9 | 81.9 | 80 | 81 | -1 | -1.2% | 8,100 |
3901～
3950
件表示中 / 5336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 | 109,500円 | - | - | 0.00% | - | 1.98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
