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 |
|---|---|---|---|---|---|---|---|
| 2006/04/17 | 1,040 | 1,040 | 996 | 997 | -23 | -2.3% | 57,800 |
| 2006/04/14 | 1,020 | 1,030 | 1,010 | 1,020 | -10 | -1% | 33,200 |
| 2006/04/13 | 1,040 | 1,040 | 1,020 | 1,030 | ±0 | ±0% | 28,800 |
| 2006/04/12 | 1,030 | 1,030 | 1,010 | 1,030 | -10 | -1% | 19,600 |
| 2006/04/11 | 1,040 | 1,050 | 1,030 | 1,040 | ±0 | ±0% | 24,400 |
| 2006/04/10 | 1,040 | 1,050 | 1,030 | 1,040 | ±0 | ±0% | 27,300 |
| 2006/04/07 | 1,050 | 1,060 | 1,040 | 1,040 | -10 | -1% | 30,000 |
| 2006/04/06 | 1,060 | 1,060 | 1,040 | 1,050 | ±0 | ±0% | 26,700 |
| 2006/04/05 | 1,060 | 1,070 | 1,050 | 1,050 | -10 | -0.9% | 30,500 |
| 2006/04/04 | 1,050 | 1,070 | 1,040 | 1,060 | +10 | +1% | 43,300 |
| 2006/04/03 | 1,080 | 1,090 | 1,040 | 1,050 | -10 | -0.9% | 85,400 |
| 2006/03/31 | 1,070 | 1,110 | 1,050 | 1,060 | ±0 | ±0% | 89,300 |
| 2006/03/30 | 1,100 | 1,110 | 1,060 | 1,060 | -50 | -4.5% | 100,800 |
| 2006/03/29 | 1,030 | 1,160 | 1,010 | 1,110 | +100 | +9.9% | 368,600 |
| 2006/03/28 | 1,080 | 1,100 | 1,000 | 1,010 | -70 | -6.5% | 267,400 |
| 2006/03/27 | 1,010 | 1,080 | 1,000 | 1,080 | +105 | +10.8% | 306,700 |
| 2006/03/24 | 959 | 978 | 953 | 975 | +24 | +2.5% | 23,000 |
| 2006/03/23 | 951 | 956 | 949 | 951 | ±0 | ±0% | 14,700 |
| 2006/03/22 | 955 | 955 | 945 | 951 | -4 | -0.4% | 15,500 |
| 2006/03/20 | 958 | 960 | 950 | 955 | -3 | -0.3% | 29,800 |
| 2006/03/17 | 950 | 962 | 950 | 958 | +7 | +0.7% | 10,200 |
| 2006/03/16 | 980 | 983 | 950 | 951 | -28 | -2.9% | 19,700 |
| 2006/03/15 | 980 | 982 | 970 | 979 | ±0 | ±0% | 24,300 |
| 2006/03/14 | 974 | 984 | 972 | 979 | +4 | +0.4% | 17,700 |
| 2006/03/13 | 970 | 990 | 968 | 975 | +5 | +0.5% | 20,600 |
| 2006/03/10 | 962 | 970 | 955 | 970 | +10 | +1% | 24,900 |
| 2006/03/09 | 954 | 965 | 950 | 960 | +6 | +0.6% | 9,800 |
| 2006/03/08 | 946 | 968 | 940 | 954 | +11 | +1.2% | 13,000 |
| 2006/03/07 | 943 | 970 | 936 | 943 | +2 | +0.2% | 16,500 |
| 2006/03/06 | 936 | 970 | 931 | 941 | +8 | +0.9% | 20,100 |
| 2006/03/03 | 930 | 963 | 930 | 933 | -7 | -0.7% | 22,600 |
| 2006/03/02 | 955 | 960 | 940 | 940 | -13 | -1.4% | 15,900 |
| 2006/03/01 | 960 | 969 | 933 | 953 | -27 | -2.8% | 19,400 |
| 2006/02/28 | 990 | 998 | 980 | 980 | -11 | -1.1% | 24,400 |
| 2006/02/27 | 1,000 | 1,030 | 985 | 991 | +21 | +2.2% | 26,100 |
| 2006/02/24 | 970 | 980 | 962 | 970 | +12 | +1.3% | 27,600 |
| 2006/02/23 | 910 | 970 | 910 | 958 | +28 | +3% | 56,700 |
| 2006/02/22 | 950 | 960 | 920 | 930 | +10 | +1.1% | 21,500 |
| 2006/02/21 | 880 | 950 | 880 | 920 | +20 | +2.2% | 54,200 |
| 2006/02/20 | 970 | 975 | 900 | 900 | -88 | -8.9% | 70,700 |
| 2006/02/17 | 987 | 1,080 | 987 | 988 | +1 | +0.1% | 66,000 |
| 2006/02/16 | 1,000 | 1,010 | 970 | 987 | +17 | +1.8% | 69,700 |
| 2006/02/15 | 911 | 999 | 880 | 970 | -30 | -3% | 188,800 |
| 2006/02/14 | 1,010 | 1,060 | 890 | 1,000 | -60 | -5.7% | 134,200 |
| 2006/02/13 | 1,110 | 1,110 | 1,060 | 1,060 | -60 | -5.4% | 61,700 |
| 2006/02/10 | 1,120 | 1,120 | 1,100 | 1,120 | -10 | -0.9% | 43,600 |
| 2006/02/09 | 1,140 | 1,140 | 1,120 | 1,130 | -20 | -1.7% | 49,200 |
| 2006/02/08 | 1,150 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 23,500 |
| 2006/02/07 | 1,150 | 1,160 | 1,140 | 1,150 | ±0 | ±0% | 21,600 |
| 2006/02/06 | 1,140 | 1,160 | 1,130 | 1,150 | +20 | +1.8% | 24,400 |
4751～
4800
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
