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 |
|---|---|---|---|---|---|---|---|
| 2008/09/24 | 110 | 111.5 | 107 | 107 | -2 | -1.8% | 206,500 |
| 2008/09/22 | 113.1 | 113.9 | 108.5 | 109 | -1 | -0.9% | 14,900 |
| 2008/09/19 | 110 | 111.9 | 106.5 | 110 | +1.1 | +1% | 6,500 |
| 2008/09/18 | 108 | 110 | 106.7 | 108.9 | -1.1 | -1% | 15,700 |
| 2008/09/17 | 112.9 | 113 | 109.8 | 110 | -3 | -2.7% | 13,700 |
| 2008/09/16 | 101.8 | 123 | 101 | 113 | +3.2 | +2.9% | 49,400 |
| 2008/09/12 | 108.6 | 110 | 108 | 109.8 | ±0 | ±0% | 14,000 |
| 2008/09/11 | 107.4 | 109.8 | 107 | 109.8 | +2.7 | +2.5% | 3,900 |
| 2008/09/10 | 108 | 109 | 107.1 | 107.1 | -2 | -1.8% | 3,900 |
| 2008/09/09 | 107 | 109.9 | 107 | 109.1 | -0.4 | -0.4% | 7,500 |
| 2008/09/08 | 110 | 110.6 | 109.5 | 109.5 | -0.5 | -0.5% | 14,600 |
| 2008/09/05 | 112.7 | 112.7 | 110 | 110 | -3.3 | -2.9% | 21,800 |
| 2008/09/04 | 120 | 120 | 113.3 | 113.3 | -0.6 | -0.5% | 39,600 |
| 2008/09/03 | 114 | 114 | 111 | 113.9 | ±0 | ±0% | 11,600 |
| 2008/09/02 | 105.7 | 115 | 105.5 | 113.9 | +8 | +7.6% | 48,200 |
| 2008/09/01 | 106.4 | 109 | 105.1 | 105.9 | -2.5 | -2.3% | 12,600 |
| 2008/08/29 | 108.5 | 109 | 107.7 | 108.4 | -0.6 | -0.6% | 17,900 |
| 2008/08/28 | 110.1 | 111.9 | 109 | 109 | -1 | -0.9% | 8,100 |
| 2008/08/27 | 108.1 | 113 | 108.1 | 110 | ±0 | ±0% | 11,000 |
| 2008/08/26 | 108.5 | 110 | 108.2 | 110 | +0.5 | +0.5% | 3,000 |
| 2008/08/25 | 108.5 | 112 | 108.5 | 109.5 | +0.7 | +0.6% | 11,000 |
| 2008/08/22 | 108.2 | 110 | 108.2 | 108.8 | +0.6 | +0.6% | 7,000 |
| 2008/08/21 | 108.5 | 108.9 | 108.1 | 108.2 | -0.3 | -0.3% | 1,800 |
| 2008/08/20 | 107.7 | 108.5 | 107.6 | 108.5 | +1.6 | +1.5% | 3,900 |
| 2008/08/19 | 105.6 | 107 | 105 | 106.9 | +1.4 | +1.3% | 5,900 |
| 2008/08/18 | 105.5 | 106 | 105.5 | 105.5 | +0.4 | +0.4% | 2,900 |
| 2008/08/15 | 108 | 108.1 | 103.1 | 105.1 | -1.9 | -1.8% | 10,400 |
| 2008/08/14 | 104 | 108 | 104 | 107 | +1 | +0.9% | 10,800 |
| 2008/08/13 | 106 | 107.5 | 106 | 106 | ±0 | ±0% | 3,800 |
| 2008/08/12 | 110 | 110 | 106 | 106 | +2 | +1.9% | 16,000 |
| 2008/08/11 | 100.7 | 104.5 | 100.7 | 104 | +1.3 | +1.3% | 1,800 |
| 2008/08/08 | 102.9 | 102.9 | 102.7 | 102.7 | -0.8 | -0.8% | 3,600 |
| 2008/08/07 | 102.7 | 107 | 102.7 | 103.5 | +0.9 | +0.9% | 11,400 |
| 2008/08/06 | 102 | 102.6 | 100.4 | 102.6 | +2.6 | +2.6% | 9,800 |
| 2008/08/05 | 101.2 | 101.2 | 99 | 100 | -1.5 | -1.5% | 6,500 |
| 2008/08/04 | 102 | 102 | 101.5 | 101.5 | -0.5 | -0.5% | 4,500 |
| 2008/08/01 | 103 | 103 | 100.1 | 102 | -1 | -1% | 7,000 |
| 2008/07/31 | 102.7 | 103 | 102.1 | 103 | +0.9 | +0.9% | 6,300 |
| 2008/07/30 | 102.2 | 102.3 | 102 | 102.1 | -0.1 | -0.1% | 10,400 |
| 2008/07/29 | 100.1 | 102.2 | 100.1 | 102.2 | +2.1 | +2.1% | 5,700 |
| 2008/07/28 | 100 | 100.5 | 100 | 100.1 | +0.5 | +0.5% | 6,000 |
| 2008/07/25 | 98.6 | 100.5 | 97.5 | 99.6 | -3.4 | -3.3% | 4,300 |
| 2008/07/24 | 98.5 | 103 | 97.1 | 103 | +4.8 | +4.9% | 13,900 |
| 2008/07/23 | 96.9 | 98.4 | 96.6 | 98.2 | +2.2 | +2.3% | 10,400 |
| 2008/07/22 | 100 | 102 | 96 | 96 | -3.6 | -3.6% | 12,800 |
| 2008/07/18 | 98.8 | 99.8 | 98.8 | 99.6 | +0.8 | +0.8% | 4,900 |
| 2008/07/17 | 98.1 | 98.8 | 98 | 98.8 | +1.1 | +1.1% | 5,500 |
| 2008/07/16 | 97 | 98.8 | 96 | 97.7 | -0.3 | -0.3% | 15,600 |
| 2008/07/15 | 99.5 | 100 | 97.8 | 98 | -1.9 | -1.9% | 10,200 |
| 2008/07/14 | 97 | 100 | 97 | 99.9 | -4.5 | -4.3% | 21,600 |
4151～
4200
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
