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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 246 | 247 | 243 | 246 | -1 | -0.4% | 7,400 |
| 2021/07/19 | 243 | 247 | 242 | 247 | +4 | +1.6% | 25,500 |
| 2021/07/16 | 243 | 243 | 242 | 243 | +1 | +0.4% | 5,100 |
| 2021/07/15 | 241 | 244 | 241 | 242 | ±0 | ±0% | 10,400 |
| 2021/07/14 | 242 | 244 | 242 | 242 | ±0 | ±0% | 9,000 |
| 2021/07/13 | 244 | 244 | 241 | 242 | -1 | -0.4% | 16,400 |
| 2021/07/12 | 244 | 244 | 243 | 243 | ±0 | ±0% | 15,000 |
| 2021/07/09 | 245 | 245 | 240 | 243 | -2 | -0.8% | 48,400 |
| 2021/07/08 | 249 | 249 | 245 | 245 | -3 | -1.2% | 8,100 |
| 2021/07/07 | 247 | 250 | 245 | 248 | +1 | +0.4% | 14,900 |
| 2021/07/06 | 249 | 249 | 247 | 247 | -2 | -0.8% | 4,900 |
| 2021/07/05 | 250 | 252 | 248 | 249 | +1 | +0.4% | 12,300 |
| 2021/07/02 | 250 | 260 | 248 | 248 | ±0 | ±0% | 83,200 |
| 2021/07/01 | 247 | 248 | 246 | 248 | +2 | +0.8% | 5,700 |
| 2021/06/30 | 245 | 247 | 245 | 246 | ±0 | ±0% | 5,300 |
| 2021/06/29 | 248 | 248 | 244 | 246 | -1 | -0.4% | 14,400 |
| 2021/06/28 | 247 | 248 | 246 | 247 | +1 | +0.4% | 21,700 |
| 2021/06/25 | 245 | 246 | 244 | 246 | +1 | +0.4% | 6,500 |
| 2021/06/24 | 246 | 247 | 245 | 245 | -2 | -0.8% | 6,300 |
| 2021/06/23 | 245 | 247 | 245 | 247 | +2 | +0.8% | 8,400 |
| 2021/06/22 | 245 | 246 | 243 | 245 | ±0 | ±0% | 6,700 |
| 2021/06/21 | 244 | 246 | 244 | 245 | -1 | -0.4% | 17,700 |
| 2021/06/18 | 247 | 247 | 244 | 246 | -1 | -0.4% | 6,800 |
| 2021/06/17 | 244 | 247 | 244 | 247 | +2 | +0.8% | 10,100 |
| 2021/06/16 | 244 | 245 | 243 | 245 | -1 | -0.4% | 22,900 |
| 2021/06/15 | 248 | 248 | 245 | 246 | ±0 | ±0% | 5,400 |
| 2021/06/14 | 248 | 248 | 245 | 246 | +1 | +0.4% | 17,200 |
| 2021/06/11 | 250 | 250 | 243 | 245 | -2 | -0.8% | 32,700 |
| 2021/06/10 | 255 | 255 | 247 | 247 | -6 | -2.4% | 61,000 |
| 2021/06/09 | 249 | 254 | 246 | 253 | +5 | +2% | 74,600 |
| 2021/06/08 | 248 | 249 | 243 | 248 | +2 | +0.8% | 61,100 |
| 2021/06/07 | 248 | 253 | 246 | 246 | -9 | -3.5% | 206,300 |
| 2021/06/04 | 241 | 309 | 240 | 255 | +18 | +7.6% | 2,082,300 |
| 2021/06/03 | 239 | 239 | 236 | 237 | -1 | -0.4% | 15,900 |
| 2021/06/02 | 242 | 242 | 237 | 238 | ±0 | ±0% | 10,800 |
| 2021/06/01 | 243 | 243 | 238 | 238 | -4 | -1.7% | 22,900 |
| 2021/05/31 | 249 | 249 | 240 | 242 | +3 | +1.3% | 108,700 |
| 2021/05/28 | 235 | 239 | 234 | 239 | +4 | +1.7% | 19,900 |
| 2021/05/27 | 235 | 236 | 234 | 235 | -1 | -0.4% | 5,700 |
| 2021/05/26 | 235 | 238 | 234 | 236 | ±0 | ±0% | 11,700 |
| 2021/05/25 | 235 | 237 | 234 | 236 | ±0 | ±0% | 10,800 |
| 2021/05/24 | 238 | 238 | 236 | 236 | -1 | -0.4% | 7,100 |
| 2021/05/21 | 237 | 237 | 233 | 237 | +1 | +0.4% | 18,500 |
| 2021/05/20 | 236 | 236 | 233 | 236 | +2 | +0.9% | 9,700 |
| 2021/05/19 | 235 | 237 | 233 | 234 | -3 | -1.3% | 16,200 |
| 2021/05/18 | 235 | 237 | 233 | 237 | +3 | +1.3% | 12,500 |
| 2021/05/17 | 235 | 235 | 232 | 234 | +2 | +0.9% | 14,300 |
| 2021/05/14 | 231 | 235 | 230 | 232 | +2 | +0.9% | 19,800 |
| 2021/05/13 | 237 | 239 | 230 | 230 | -2 | -0.9% | 49,000 |
| 2021/05/12 | 236 | 239 | 231 | 232 | -3 | -1.3% | 27,400 |
1001～
1050
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 | 16,100円 | -1.9% | +2.3% | 0.00% | 19.42倍 | 1.55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 | 32,200円 | +2.9% | -65.0% | 1.86% | 19.44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 | 61,200円 | -2.6% | -15.6% | 2.45% | 6.48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 | 257,300円 | +4.5% | - | 0.78% | 70.45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
