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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 245 | 247 | 245 | 245 | -1 | -0.4% | 7,700 |
| 2022/07/28 | 245 | 246 | 244 | 246 | +1 | +0.4% | 2,100 |
| 2022/07/27 | 246 | 246 | 245 | 245 | +1 | +0.4% | 900 |
| 2022/07/26 | 246 | 246 | 244 | 244 | -2 | -0.8% | 1,900 |
| 2022/07/25 | 244 | 246 | 244 | 246 | +1 | +0.4% | 3,500 |
| 2022/07/22 | 245 | 246 | 243 | 245 | ±0 | ±0% | 7,200 |
| 2022/07/21 | 244 | 245 | 243 | 245 | +1 | +0.4% | 4,800 |
| 2022/07/20 | 244 | 244 | 242 | 244 | ±0 | ±0% | 15,700 |
| 2022/07/19 | 246 | 246 | 242 | 244 | -1 | -0.4% | 17,300 |
| 2022/07/15 | 244 | 245 | 243 | 245 | +1 | +0.4% | 3,900 |
| 2022/07/14 | 244 | 244 | 243 | 244 | ±0 | ±0% | 2,600 |
| 2022/07/13 | 243 | 245 | 243 | 244 | +1 | +0.4% | 4,800 |
| 2022/07/12 | 245 | 245 | 243 | 243 | -2 | -0.8% | 4,000 |
| 2022/07/11 | 244 | 245 | 244 | 245 | +1 | +0.4% | 2,400 |
| 2022/07/08 | 243 | 245 | 242 | 244 | -1 | -0.4% | 8,400 |
| 2022/07/07 | 243 | 245 | 243 | 245 | +2 | +0.8% | 2,800 |
| 2022/07/06 | 245 | 245 | 243 | 243 | -1 | -0.4% | 8,400 |
| 2022/07/05 | 243 | 245 | 243 | 244 | ±0 | ±0% | 2,900 |
| 2022/07/04 | 243 | 245 | 243 | 244 | ±0 | ±0% | 5,700 |
| 2022/07/01 | 245 | 245 | 243 | 244 | ±0 | ±0% | 3,500 |
| 2022/06/30 | 245 | 245 | 243 | 244 | -1 | -0.4% | 6,200 |
| 2022/06/29 | 244 | 245 | 243 | 245 | +2 | +0.8% | 7,700 |
| 2022/06/28 | 243 | 244 | 243 | 243 | ±0 | ±0% | 1,500 |
| 2022/06/27 | 244 | 245 | 243 | 243 | -1 | -0.4% | 43,300 |
| 2022/06/24 | 243 | 245 | 243 | 244 | ±0 | ±0% | 3,500 |
| 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 |
751～
800
件表示中 / 3767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 | 31,500円 | +3.1% | -35.3% | 1.27% | 34.96倍 | 1.36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 | 16,000円 | -1.9% | +2.3% | 0.00% | 19.30倍 | 1.54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 | 32,000円 | +2.9% | -65.0% | 1.88% | 19.32倍 | 0.32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 |
| 林兼産 | 61,500円 | -2.6% | -15.6% | 2.44% | 6.51倍 | 0.44倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
| 滝沢ハム | 257,700円 | +4.5% | - | 0.78% | 70.56倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
