石井食品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 248 | 248 | 246 | 248 | ±0 | ±0% | 3,200 |
| 2023/02/01 | 245 | 248 | 245 | 248 | +2 | +0.8% | 14,000 |
| 2023/01/31 | 245 | 246 | 245 | 246 | +1 | +0.4% | 9,600 |
| 2023/01/30 | 246 | 248 | 244 | 245 | -1 | -0.4% | 35,900 |
| 2023/01/27 | 245 | 246 | 245 | 246 | ±0 | ±0% | 4,800 |
| 2023/01/26 | 246 | 247 | 245 | 246 | ±0 | ±0% | 8,600 |
| 2023/01/25 | 246 | 246 | 245 | 246 | +1 | +0.4% | 5,200 |
| 2023/01/24 | 245 | 246 | 245 | 245 | ±0 | ±0% | 2,500 |
| 2023/01/23 | 245 | 246 | 245 | 245 | ±0 | ±0% | 3,500 |
| 2023/01/20 | 246 | 246 | 245 | 245 | -1 | -0.4% | 3,100 |
| 2023/01/19 | 246 | 246 | 245 | 246 | ±0 | ±0% | 4,800 |
| 2023/01/18 | 245 | 247 | 245 | 246 | +1 | +0.4% | 5,700 |
| 2023/01/17 | 247 | 247 | 245 | 245 | -1 | -0.4% | 7,700 |
| 2023/01/16 | 247 | 247 | 246 | 246 | -1 | -0.4% | 3,100 |
| 2023/01/13 | 245 | 247 | 245 | 247 | +1 | +0.4% | 2,000 |
| 2023/01/12 | 245 | 246 | 245 | 246 | ±0 | ±0% | 3,500 |
| 2023/01/11 | 244 | 246 | 244 | 246 | +2 | +0.8% | 3,400 |
| 2023/01/10 | 245 | 246 | 244 | 244 | -1 | -0.4% | 3,700 |
| 2023/01/06 | 246 | 246 | 245 | 245 | -1 | -0.4% | 5,200 |
| 2023/01/05 | 245 | 246 | 245 | 246 | +1 | +0.4% | 4,300 |
| 2023/01/04 | 247 | 247 | 245 | 245 | -1 | -0.4% | 3,700 |
| 2022/12/30 | 246 | 246 | 245 | 246 | +1 | +0.4% | 5,500 |
| 2022/12/29 | 245 | 246 | 245 | 245 | ±0 | ±0% | 3,000 |
| 2022/12/28 | 244 | 245 | 244 | 245 | ±0 | ±0% | 3,500 |
| 2022/12/27 | 244 | 245 | 244 | 245 | +1 | +0.4% | 2,800 |
| 2022/12/26 | 245 | 245 | 244 | 244 | ±0 | ±0% | 38,000 |
| 2022/12/23 | 245 | 246 | 244 | 244 | ±0 | ±0% | 3,300 |
| 2022/12/22 | 246 | 246 | 244 | 244 | -1 | -0.4% | 2,200 |
| 2022/12/21 | 244 | 246 | 244 | 245 | +1 | +0.4% | 3,100 |
| 2022/12/20 | 245 | 245 | 244 | 244 | ±0 | ±0% | 3,400 |
| 2022/12/19 | 244 | 246 | 244 | 244 | -2 | -0.8% | 4,200 |
| 2022/12/16 | 244 | 246 | 244 | 246 | +1 | +0.4% | 5,800 |
| 2022/12/15 | 244 | 245 | 244 | 245 | +1 | +0.4% | 4,600 |
| 2022/12/14 | 244 | 245 | 244 | 244 | ±0 | ±0% | 1,600 |
| 2022/12/13 | 244 | 245 | 244 | 244 | ±0 | ±0% | 3,300 |
| 2022/12/12 | 245 | 246 | 244 | 244 | -1 | -0.4% | 4,900 |
| 2022/12/09 | 245 | 245 | 245 | 245 | +2 | +0.8% | 400 |
| 2022/12/08 | 244 | 245 | 243 | 243 | -1 | -0.4% | 4,000 |
| 2022/12/07 | 244 | 245 | 243 | 244 | ±0 | ±0% | 1,700 |
| 2022/12/06 | 244 | 245 | 244 | 244 | -1 | -0.4% | 6,500 |
| 2022/12/05 | 246 | 246 | 244 | 245 | -1 | -0.4% | 3,300 |
| 2022/12/02 | 246 | 246 | 246 | 246 | ±0 | ±0% | 2,500 |
| 2022/12/01 | 245 | 246 | 244 | 246 | +2 | +0.8% | 4,000 |
| 2022/11/30 | 245 | 245 | 244 | 244 | -1 | -0.4% | 1,200 |
| 2022/11/29 | 246 | 246 | 244 | 245 | ±0 | ±0% | 1,300 |
| 2022/11/28 | 245 | 246 | 245 | 245 | ±0 | ±0% | 2,500 |
| 2022/11/25 | 244 | 245 | 244 | 245 | ±0 | ±0% | 4,000 |
| 2022/11/24 | 244 | 245 | 244 | 245 | +1 | +0.4% | 3,100 |
| 2022/11/22 | 246 | 246 | 244 | 244 | -1 | -0.4% | 2,400 |
| 2022/11/21 | 244 | 245 | 244 | 245 | ±0 | ±0% | 1,400 |
551～
600
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「石井食」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 |
|---|---|---|---|---|---|---|---|---|
| 石井食 | 30,900円 | +3.9% | -71.6% | 1.29% | 64.24倍 | 1.52倍 |
|
ミートボール、ハンバーグ等の食肉加工品主力。スーパー向け中心。おせちなど年末商戦で稼ぐ |
| ＪＦＬＡＨＤ | 15,300円 | -5.8% | +118.6% | 0.00% | 18.32倍 | 1.03倍 |
|
乳製品などの生産・加工や国内外で食品卸。外食も。積極買収・拡大路線から転換し業態集中化 |
| 日和産 | 29,800円 | -5.5% | -56.3% | 2.01% | 18.00倍 | 0.30倍 |
|
非全農系の配合飼料中堅。西日本地盤。５工場。牛用で雪印、日清丸紅と合弁。畜産子会社持つ |
| 滝沢ハム | 257,000円 | -0.4% | - | 0.00% | - | 1.44倍 |
|
高級ハム・ソーセージに定評、総菜も扱う。ＰＢ請負も多数。同じ伊藤忠系プリマハムと業務提携 |
| ヒガシマル | 105,100円 | +3.5% | +370.9% | 1.14% | 36.79倍 | 0.79倍 |
|
養殖用クルマエビ飼料や養魚用飼料主力。麺業主体の食品は買収事業で商品、販路とも多面展開 |
市場注目の銘柄
チャート関連のコラム
