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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 310 | 312 | 310 | 312 | +2 | +0.6% | 4,900 |
| 2025/02/17 | 312 | 312 | 309 | 310 | -1 | -0.3% | 8,300 |
| 2025/02/14 | 311 | 311 | 310 | 311 | +1 | +0.3% | 6,800 |
| 2025/02/13 | 311 | 312 | 309 | 310 | -1 | -0.3% | 10,000 |
| 2025/02/12 | 309 | 311 | 308 | 311 | +2 | +0.6% | 3,900 |
| 2025/02/10 | 309 | 309 | 307 | 309 | ±0 | ±0% | 5,000 |
| 2025/02/07 | 308 | 309 | 307 | 309 | +1 | +0.3% | 3,000 |
| 2025/02/06 | 307 | 308 | 306 | 308 | +1 | +0.3% | 3,400 |
| 2025/02/05 | 308 | 308 | 307 | 307 | ±0 | ±0% | 3,300 |
| 2025/02/04 | 309 | 309 | 307 | 307 | ±0 | ±0% | 5,500 |
| 2025/02/03 | 308 | 308 | 305 | 307 | -1 | -0.3% | 10,000 |
| 2025/01/31 | 303 | 310 | 301 | 308 | +3 | +1% | 27,200 |
| 2025/01/30 | 304 | 305 | 302 | 305 | +1 | +0.3% | 10,700 |
| 2025/01/29 | 302 | 304 | 301 | 304 | +3 | +1% | 6,900 |
| 2025/01/28 | 302 | 302 | 301 | 301 | ±0 | ±0% | 3,300 |
| 2025/01/27 | 302 | 302 | 301 | 301 | +1 | +0.3% | 6,700 |
| 2025/01/24 | 300 | 302 | 300 | 300 | -1 | -0.3% | 2,700 |
| 2025/01/23 | 302 | 302 | 300 | 301 | ±0 | ±0% | 9,200 |
| 2025/01/22 | 300 | 301 | 300 | 301 | +1 | +0.3% | 10,200 |
| 2025/01/21 | 302 | 302 | 300 | 300 | -1 | -0.3% | 4,700 |
| 2025/01/20 | 301 | 301 | 300 | 301 | +1 | +0.3% | 3,000 |
| 2025/01/17 | 300 | 300 | 300 | 300 | -2 | -0.7% | 4,200 |
| 2025/01/16 | 301 | 302 | 300 | 302 | +1 | +0.3% | 4,100 |
| 2025/01/15 | 300 | 301 | 300 | 301 | ±0 | ±0% | 5,100 |
| 2025/01/14 | 300 | 301 | 300 | 301 | +1 | +0.3% | 7,500 |
| 2025/01/10 | 301 | 301 | 299 | 300 | -1 | -0.3% | 13,500 |
| 2025/01/09 | 301 | 301 | 300 | 301 | ±0 | ±0% | 1,500 |
| 2025/01/08 | 301 | 301 | 300 | 301 | +1 | +0.3% | 4,700 |
| 2025/01/07 | 301 | 301 | 300 | 300 | ±0 | ±0% | 7,000 |
| 2025/01/06 | 302 | 302 | 300 | 300 | -1 | -0.3% | 10,500 |
| 2024/12/30 | 300 | 301 | 299 | 301 | +2 | +0.7% | 12,800 |
| 2024/12/27 | 300 | 300 | 299 | 299 | -1 | -0.3% | 11,200 |
| 2024/12/26 | 300 | 300 | 299 | 300 | +1 | +0.3% | 14,100 |
| 2024/12/25 | 300 | 300 | 299 | 299 | -1 | -0.3% | 8,600 |
| 2024/12/24 | 299 | 300 | 299 | 300 | +1 | +0.3% | 7,600 |
| 2024/12/23 | 300 | 300 | 299 | 299 | -2 | -0.7% | 9,100 |
| 2024/12/20 | 300 | 301 | 299 | 301 | +1 | +0.3% | 7,500 |
| 2024/12/19 | 299 | 301 | 299 | 300 | ±0 | ±0% | 6,000 |
| 2024/12/18 | 301 | 301 | 300 | 300 | -1 | -0.3% | 13,500 |
| 2024/12/17 | 300 | 301 | 300 | 301 | ±0 | ±0% | 19,700 |
| 2024/12/16 | 302 | 302 | 300 | 301 | -1 | -0.3% | 4,700 |
| 2024/12/13 | 300 | 302 | 300 | 302 | +1 | +0.3% | 5,600 |
| 2024/12/12 | 301 | 301 | 300 | 301 | ±0 | ±0% | 3,500 |
| 2024/12/11 | 300 | 301 | 300 | 301 | ±0 | ±0% | 4,900 |
| 2024/12/10 | 300 | 302 | 300 | 301 | ±0 | ±0% | 3,800 |
| 2024/12/09 | 301 | 302 | 301 | 301 | -1 | -0.3% | 3,700 |
| 2024/12/06 | 301 | 302 | 300 | 302 | +1 | +0.3% | 1,100 |
| 2024/12/05 | 302 | 303 | 300 | 301 | -1 | -0.3% | 5,100 |
| 2024/12/04 | 301 | 302 | 300 | 302 | +1 | +0.3% | 5,300 |
| 2024/12/03 | 301 | 302 | 301 | 301 | ±0 | ±0% | 5,200 |
51～
100
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
