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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 244 | 245 | 243 | 244 | -1 | -0.4% | 2,600 |
| 2022/06/22 | 244 | 245 | 244 | 245 | +1 | +0.4% | 3,500 |
| 2022/06/21 | 244 | 244 | 242 | 244 | +2 | +0.8% | 3,000 |
| 2022/06/20 | 243 | 244 | 242 | 242 | -3 | -1.2% | 7,000 |
| 2022/06/17 | 244 | 245 | 243 | 245 | +1 | +0.4% | 5,000 |
| 2022/06/16 | 245 | 245 | 244 | 244 | -1 | -0.4% | 2,700 |
| 2022/06/15 | 245 | 245 | 244 | 245 | ±0 | ±0% | 2,200 |
| 2022/06/14 | 244 | 245 | 244 | 245 | ±0 | ±0% | 2,700 |
| 2022/06/13 | 245 | 245 | 245 | 245 | ±0 | ±0% | 800 |
| 2022/06/10 | 245 | 246 | 245 | 245 | -1 | -0.4% | 4,800 |
| 2022/06/09 | 246 | 246 | 245 | 246 | ±0 | ±0% | 3,100 |
| 2022/06/08 | 246 | 247 | 245 | 246 | -1 | -0.4% | 4,400 |
| 2022/06/07 | 244 | 247 | 244 | 247 | +3 | +1.2% | 2,400 |
| 2022/06/06 | 247 | 247 | 244 | 244 | -2 | -0.8% | 3,200 |
| 2022/06/03 | 246 | 247 | 246 | 246 | -1 | -0.4% | 1,900 |
| 2022/06/02 | 246 | 247 | 245 | 247 | ±0 | ±0% | 2,800 |
| 2022/06/01 | 246 | 247 | 246 | 247 | +1 | +0.4% | 2,800 |
| 2022/05/31 | 245 | 246 | 244 | 246 | +2 | +0.8% | 1,500 |
| 2022/05/30 | 247 | 247 | 243 | 244 | -2 | -0.8% | 2,300 |
| 2022/05/27 | 245 | 246 | 245 | 246 | +1 | +0.4% | 9,100 |
| 2022/05/26 | 244 | 245 | 244 | 245 | +1 | +0.4% | 1,800 |
| 2022/05/25 | 243 | 244 | 243 | 244 | +1 | +0.4% | 4,500 |
| 2022/05/24 | 243 | 245 | 243 | 243 | -1 | -0.4% | 4,500 |
| 2022/05/23 | 243 | 244 | 243 | 244 | +1 | +0.4% | 2,100 |
| 2022/05/20 | 245 | 245 | 243 | 243 | -1 | -0.4% | 3,000 |
| 2022/05/19 | 244 | 244 | 243 | 244 | +1 | +0.4% | 5,900 |
| 2022/05/18 | 242 | 244 | 242 | 243 | +1 | +0.4% | 3,700 |
| 2022/05/17 | 243 | 244 | 242 | 242 | ±0 | ±0% | 14,300 |
| 2022/05/16 | 247 | 247 | 242 | 242 | -1 | -0.4% | 8,700 |
| 2022/05/13 | 244 | 247 | 243 | 243 | -1 | -0.4% | 20,500 |
| 2022/05/12 | 243 | 244 | 243 | 244 | -1 | -0.4% | 2,200 |
| 2022/05/11 | 244 | 245 | 243 | 245 | +2 | +0.8% | 2,500 |
| 2022/05/10 | 244 | 244 | 243 | 243 | -3 | -1.2% | 4,500 |
| 2022/05/09 | 249 | 249 | 243 | 246 | +3 | +1.2% | 36,800 |
| 2022/05/06 | 245 | 245 | 243 | 243 | ±0 | ±0% | 4,700 |
| 2022/05/02 | 243 | 244 | 243 | 243 | ±0 | ±0% | 3,800 |
| 2022/04/28 | 243 | 243 | 242 | 243 | ±0 | ±0% | 1,900 |
| 2022/04/27 | 244 | 244 | 242 | 243 | -1 | -0.4% | 2,400 |
| 2022/04/26 | 245 | 245 | 244 | 244 | -1 | -0.4% | 2,300 |
| 2022/04/25 | 243 | 245 | 242 | 245 | +2 | +0.8% | 5,100 |
| 2022/04/22 | 245 | 245 | 243 | 243 | -1 | -0.4% | 2,000 |
| 2022/04/21 | 243 | 244 | 243 | 244 | +1 | +0.4% | 1,600 |
| 2022/04/20 | 245 | 245 | 243 | 243 | -1 | -0.4% | 3,300 |
| 2022/04/19 | 245 | 245 | 244 | 244 | -1 | -0.4% | 4,100 |
| 2022/04/18 | 245 | 245 | 244 | 245 | +1 | +0.4% | 3,400 |
| 2022/04/15 | 244 | 244 | 243 | 244 | +1 | +0.4% | 3,600 |
| 2022/04/14 | 244 | 244 | 243 | 243 | +1 | +0.4% | 1,700 |
| 2022/04/13 | 242 | 243 | 242 | 242 | ±0 | ±0% | 3,500 |
| 2022/04/12 | 242 | 243 | 242 | 242 | -1 | -0.4% | 5,600 |
| 2022/04/11 | 244 | 244 | 242 | 243 | ±0 | ±0% | 13,300 |
701～
750
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
