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 |
|---|---|---|---|---|---|---|---|
| 2007/12/14 | 122.6 | 123.2 | 122.4 | 122.7 | +0.1 | +0.1% | 25,700 |
| 2007/12/13 | 120.5 | 124 | 120.5 | 122.6 | +0.1 | +0.1% | 47,700 |
| 2007/12/12 | 122 | 123.4 | 120.2 | 122.5 | ±0 | ±0% | 50,700 |
| 2007/12/11 | 122 | 126 | 122 | 122.5 | +0.3 | +0.2% | 67,400 |
| 2007/12/10 | 126 | 127.4 | 120 | 122.2 | -11.8 | -8.8% | 173,400 |
| 2007/12/07 | 131.5 | 135 | 131.5 | 134 | +2.5 | +1.9% | 17,500 |
| 2007/12/06 | 130.6 | 134.5 | 130.6 | 131.5 | +1.3 | +1% | 36,700 |
| 2007/12/05 | 130.1 | 132.4 | 130 | 130.2 | -0.8 | -0.6% | 35,900 |
| 2007/12/04 | 133.1 | 134.4 | 131 | 131 | -3 | -2.2% | 19,900 |
| 2007/12/03 | 132 | 134 | 130.2 | 134 | -4 | -2.9% | 76,200 |
| 2007/11/30 | 134.8 | 138.6 | 134.8 | 138 | +1.2 | +0.9% | 26,100 |
| 2007/11/29 | 137.4 | 137.5 | 134.5 | 136.8 | -0.6 | -0.4% | 39,700 |
| 2007/11/28 | 135 | 137.5 | 133.1 | 137.4 | +0.4 | +0.3% | 33,800 |
| 2007/11/27 | 136.5 | 139 | 134.9 | 137 | -1.5 | -1.1% | 40,000 |
| 2007/11/26 | 143.4 | 143.5 | 138.5 | 138.5 | +1.5 | +1.1% | 91,300 |
| 2007/11/22 | 133.3 | 137.9 | 130.4 | 137 | +6.6 | +5.1% | 57,500 |
| 2007/11/21 | 134.5 | 138.4 | 130 | 130.4 | +0.4 | +0.3% | 100,600 |
| 2007/11/20 | 130 | 134.8 | 129 | 130 | -5 | -3.7% | 58,800 |
| 2007/11/19 | 131 | 135 | 131 | 135 | -2 | -1.5% | 59,800 |
| 2007/11/16 | 143.9 | 143.9 | 137 | 137 | -3.9 | -2.8% | 20,500 |
| 2007/11/15 | 145.5 | 145.5 | 138.5 | 140.9 | -0.6 | -0.4% | 14,500 |
| 2007/11/14 | 142 | 142 | 140 | 141.5 | +3.5 | +2.5% | 19,400 |
| 2007/11/13 | 137 | 140 | 137 | 138 | -0.6 | -0.4% | 31,300 |
| 2007/11/12 | 136 | 143 | 136 | 138.6 | -13.4 | -8.8% | 47,100 |
| 2007/11/09 | 151.7 | 152.1 | 149 | 152 | -0.1 | -0.1% | 28,000 |
| 2007/11/08 | 152.6 | 153 | 150.5 | 152.1 | -0.9 | -0.6% | 45,700 |
| 2007/11/07 | 153 | 159.9 | 153 | 153 | +0.4 | +0.3% | 12,800 |
| 2007/11/06 | 153 | 155 | 152.5 | 152.6 | -0.4 | -0.3% | 35,400 |
| 2007/11/05 | 155 | 159.5 | 153 | 153 | -2 | -1.3% | 19,400 |
| 2007/11/02 | 153.5 | 161 | 153.5 | 155 | -4.5 | -2.8% | 22,600 |
| 2007/11/01 | 159 | 164.9 | 157 | 159.5 | -3.5 | -2.1% | 15,800 |
| 2007/10/31 | 161 | 163 | 159 | 163 | +2.8 | +1.7% | 19,100 |
| 2007/10/30 | 166 | 166.1 | 160 | 160.2 | -1.8 | -1.1% | 18,000 |
| 2007/10/29 | 155 | 162 | 153.8 | 162 | +6.1 | +3.9% | 20,000 |
| 2007/10/26 | 154 | 156 | 153.5 | 155.9 | +1.7 | +1.1% | 16,300 |
| 2007/10/25 | 159.2 | 159.2 | 153 | 154.2 | -4.8 | -3% | 35,800 |
| 2007/10/24 | 168.8 | 168.8 | 158 | 159 | -3.8 | -2.3% | 32,300 |
| 2007/10/23 | 153.4 | 164 | 153.2 | 162.8 | +5.8 | +3.7% | 27,800 |
| 2007/10/22 | 157 | 158.5 | 151 | 157 | -2 | -1.3% | 17,100 |
| 2007/10/19 | 156.8 | 159 | 154.5 | 159 | +4.2 | +2.7% | 31,000 |
| 2007/10/18 | 150.3 | 154.9 | 150.3 | 154.8 | +4.5 | +3% | 50,800 |
| 2007/10/17 | 151 | 154.6 | 150.1 | 150.3 | -6.7 | -4.3% | 32,600 |
| 2007/10/16 | 160 | 162.9 | 156.9 | 157 | -8 | -4.8% | 20,100 |
| 2007/10/15 | 165 | 167.7 | 165 | 165 | -3.8 | -2.3% | 12,100 |
| 2007/10/12 | 165 | 168.9 | 165 | 168.8 | -1 | -0.6% | 21,400 |
| 2007/10/11 | 169.8 | 169.8 | 163 | 169.8 | -0.2 | -0.1% | 19,400 |
| 2007/10/10 | 177 | 177 | 168 | 170 | -11 | -6.1% | 56,200 |
| 2007/10/09 | 178 | 181.6 | 176.7 | 181 | +5 | +2.8% | 67,100 |
| 2007/10/05 | 175.9 | 177.2 | 172 | 176 | -0.1 | -0.1% | 31,500 |
| 2007/10/04 | 178.2 | 178.5 | 173.9 | 176.1 | +3.9 | +2.3% | 48,400 |
4251～
4300
件表示中 / 5247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 | 238,100円 | +2.6% | +1.6% | 0.76% | 30.19倍 | 2.38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 | 103,200円 | 0.0% | - | 0.00% | - | 1.67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
