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 |
|---|---|---|---|---|---|---|---|
| 2005/11/18 | 1,190 | 1,200 | 1,170 | 1,170 | ±0 | ±0% | 47,200 |
| 2005/11/17 | 1,220 | 1,230 | 1,170 | 1,170 | +10 | +0.9% | 83,300 |
| 2005/11/16 | 1,180 | 1,180 | 1,150 | 1,160 | -20 | -1.7% | 47,800 |
| 2005/11/15 | 1,220 | 1,240 | 1,170 | 1,180 | -40 | -3.3% | 111,400 |
| 2005/11/14 | 1,230 | 1,270 | 1,210 | 1,220 | +20 | +1.7% | 286,500 |
| 2005/11/11 | 1,150 | 1,200 | 1,130 | 1,200 | +60 | +5.3% | 178,800 |
| 2005/11/10 | 1,130 | 1,140 | 1,120 | 1,140 | +10 | +0.9% | 41,800 |
| 2005/11/09 | 1,100 | 1,140 | 1,100 | 1,130 | +30 | +2.7% | 70,300 |
| 2005/11/08 | 1,110 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 64,700 |
| 2005/11/07 | 1,110 | 1,130 | 1,110 | 1,110 | ±0 | ±0% | 39,100 |
| 2005/11/04 | 1,130 | 1,130 | 1,110 | 1,110 | -30 | -2.6% | 47,400 |
| 2005/11/02 | 1,170 | 1,170 | 1,130 | 1,140 | -30 | -2.6% | 84,300 |
| 2005/11/01 | 1,120 | 1,170 | 1,110 | 1,170 | +70 | +6.4% | 154,600 |
| 2005/10/31 | 1,110 | 1,110 | 1,080 | 1,100 | -10 | -0.9% | 85,400 |
| 2005/10/28 | 1,110 | 1,120 | 1,100 | 1,110 | ±0 | ±0% | 40,900 |
| 2005/10/27 | 1,120 | 1,130 | 1,100 | 1,110 | -10 | -0.9% | 27,600 |
| 2005/10/26 | 1,120 | 1,150 | 1,110 | 1,120 | +10 | +0.9% | 88,500 |
| 2005/10/25 | 1,110 | 1,120 | 1,100 | 1,110 | +10 | +0.9% | 25,600 |
| 2005/10/24 | 1,110 | 1,130 | 1,100 | 1,100 | -10 | -0.9% | 43,200 |
| 2005/10/21 | 1,100 | 1,120 | 1,100 | 1,110 | ±0 | ±0% | 53,700 |
| 2005/10/20 | 1,130 | 1,130 | 1,100 | 1,110 | -20 | -1.8% | 60,500 |
| 2005/10/19 | 1,130 | 1,140 | 1,110 | 1,130 | -10 | -0.9% | 65,800 |
| 2005/10/18 | 1,150 | 1,170 | 1,130 | 1,140 | -10 | -0.9% | 109,300 |
| 2005/10/17 | 1,140 | 1,160 | 1,130 | 1,150 | +10 | +0.9% | 42,800 |
| 2005/10/14 | 1,140 | 1,170 | 1,130 | 1,140 | +10 | +0.9% | 49,400 |
| 2005/10/13 | 1,130 | 1,150 | 1,120 | 1,130 | ±0 | ±0% | 41,400 |
| 2005/10/12 | 1,160 | 1,160 | 1,130 | 1,130 | -30 | -2.6% | 60,500 |
| 2005/10/11 | 1,180 | 1,200 | 1,160 | 1,160 | -30 | -2.5% | 29,000 |
| 2005/10/07 | 1,200 | 1,210 | 1,180 | 1,190 | -10 | -0.8% | 35,200 |
| 2005/10/06 | 1,230 | 1,230 | 1,190 | 1,200 | -20 | -1.6% | 59,300 |
| 2005/10/05 | 1,180 | 1,230 | 1,160 | 1,220 | +30 | +2.5% | 102,700 |
| 2005/10/04 | 1,230 | 1,230 | 1,180 | 1,190 | -30 | -2.5% | 82,000 |
| 2005/10/03 | 1,190 | 1,230 | 1,160 | 1,220 | +70 | +6.1% | 172,200 |
| 2005/09/30 | 1,100 | 1,170 | 1,100 | 1,150 | +50 | +4.5% | 103,700 |
| 2005/09/29 | 1,110 | 1,130 | 1,100 | 1,100 | -20 | -1.8% | 80,300 |
| 2005/09/28 | 1,100 | 1,140 | 1,080 | 1,120 | +10 | +0.9% | 99,700 |
| 2005/09/27 | 1,120 | 1,140 | 1,110 | 1,110 | -30 | -2.6% | 132,200 |
| 2005/09/26 | 1,190 | 1,200 | 1,130 | 1,140 | -20 | -1.7% | 157,600 |
| 2005/09/22 | 1,190 | 1,200 | 1,120 | 1,160 | -50 | -4.1% | 322,100 |
| 2005/09/21 | 1,250 | 1,260 | 1,200 | 1,210 | -70 | -5.5% | 152,600 |
| 2005/09/20 | 1,290 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 90,200 |
| 2005/09/16 | 1,300 | 1,310 | 1,290 | 1,290 | -30 | -2.3% | 73,200 |
| 2005/09/15 | 1,310 | 1,320 | 1,300 | 1,320 | +10 | +0.8% | 53,200 |
| 2005/09/14 | 1,300 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 52,500 |
| 2005/09/13 | 1,290 | 1,300 | 1,290 | 1,300 | ±0 | ±0% | 53,200 |
| 2005/09/12 | 1,330 | 1,330 | 1,270 | 1,300 | -30 | -2.3% | 166,700 |
| 2005/09/09 | 1,350 | 1,350 | 1,310 | 1,330 | -10 | -0.7% | 100,200 |
| 2005/09/08 | 1,360 | 1,360 | 1,330 | 1,340 | -20 | -1.5% | 61,500 |
| 2005/09/07 | 1,390 | 1,390 | 1,360 | 1,360 | -20 | -1.4% | 46,000 |
| 2005/09/06 | 1,390 | 1,400 | 1,370 | 1,380 | +10 | +0.7% | 75,800 |
4851～
4900
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
