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 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 220 | 223 | 219 | 221 | +1 | +0.5% | 36,000 |
| 2018/03/01 | 226 | 226 | 220 | 220 | -7 | -3.1% | 75,000 |
| 2018/02/28 | 227 | 227 | 225 | 227 | ±0 | ±0% | 22,000 |
| 2018/02/27 | 228 | 228 | 226 | 227 | ±0 | ±0% | 31,000 |
| 2018/02/26 | 225 | 228 | 225 | 227 | +5 | +2.3% | 11,000 |
| 2018/02/23 | 223 | 226 | 222 | 222 | +1 | +0.5% | 11,000 |
| 2018/02/22 | 222 | 224 | 220 | 221 | -2 | -0.9% | 71,000 |
| 2018/02/21 | 226 | 228 | 223 | 223 | -4 | -1.8% | 35,000 |
| 2018/02/20 | 229 | 229 | 227 | 227 | -3 | -1.3% | 7,000 |
| 2018/02/19 | 232 | 233 | 228 | 230 | +1 | +0.4% | 14,000 |
| 2018/02/16 | 226 | 230 | 226 | 229 | +3 | +1.3% | 32,000 |
| 2018/02/15 | 219 | 228 | 219 | 226 | +7 | +3.2% | 28,000 |
| 2018/02/14 | 230 | 231 | 216 | 219 | -9 | -3.9% | 115,000 |
| 2018/02/13 | 225 | 228 | 224 | 228 | +7 | +3.2% | 23,000 |
| 2018/02/09 | 221 | 224 | 220 | 221 | -4 | -1.8% | 38,000 |
| 2018/02/08 | 225 | 225 | 221 | 225 | +3 | +1.4% | 43,000 |
| 2018/02/07 | 230 | 230 | 222 | 222 | -2 | -0.9% | 49,000 |
| 2018/02/06 | 226 | 231 | 222 | 224 | -12 | -5.1% | 121,000 |
| 2018/02/05 | 230 | 237 | 228 | 236 | +3 | +1.3% | 62,000 |
| 2018/02/02 | 236 | 236 | 233 | 233 | -3 | -1.3% | 43,000 |
| 2018/02/01 | 237 | 243 | 233 | 236 | -3 | -1.3% | 102,000 |
| 2018/01/31 | 251 | 251 | 237 | 239 | -12 | -4.8% | 278,000 |
| 2018/01/30 | 232 | 308 | 230 | 251 | +19 | +8.2% | 2,617,000 |
| 2018/01/29 | 227 | 232 | 226 | 232 | +8 | +3.6% | 56,000 |
| 2018/01/26 | 229 | 265 | 224 | 224 | +1 | +0.4% | 737,000 |
| 2018/01/25 | 223 | 224 | 223 | 223 | -1 | -0.4% | 13,000 |
| 2018/01/24 | 223 | 224 | 223 | 224 | +2 | +0.9% | 13,000 |
| 2018/01/23 | 223 | 223 | 222 | 222 | +1 | +0.5% | 10,000 |
| 2018/01/22 | 223 | 224 | 221 | 221 | -2 | -0.9% | 15,000 |
| 2018/01/19 | 225 | 225 | 222 | 223 | -2 | -0.9% | 15,000 |
| 2018/01/18 | 221 | 225 | 221 | 225 | +2 | +0.9% | 27,000 |
| 2018/01/17 | 222 | 223 | 221 | 223 | +1 | +0.5% | 13,000 |
| 2018/01/16 | 222 | 223 | 220 | 222 | +1 | +0.5% | 37,000 |
| 2018/01/15 | 216 | 221 | 216 | 221 | +5 | +2.3% | 59,000 |
| 2018/01/12 | 214 | 216 | 214 | 216 | +2 | +0.9% | 10,000 |
| 2018/01/11 | 213 | 215 | 213 | 214 | -1 | -0.5% | 13,000 |
| 2018/01/10 | 215 | 215 | 214 | 215 | -1 | -0.5% | 44,000 |
| 2018/01/09 | 215 | 216 | 214 | 216 | +2 | +0.9% | 28,000 |
| 2018/01/05 | 214 | 214 | 213 | 214 | ±0 | ±0% | 11,000 |
| 2018/01/04 | 213 | 214 | 212 | 214 | +1 | +0.5% | 19,000 |
| 2017/12/29 | 213 | 213 | 211 | 213 | ±0 | ±0% | 7,000 |
| 2017/12/28 | 212 | 213 | 212 | 213 | +1 | +0.5% | 10,000 |
| 2017/12/27 | 211 | 212 | 211 | 212 | ±0 | ±0% | 10,000 |
| 2017/12/26 | 211 | 212 | 210 | 212 | +1 | +0.5% | 14,000 |
| 2017/12/25 | 212 | 212 | 211 | 211 | -1 | -0.5% | 8,000 |
| 2017/12/22 | 212 | 212 | 210 | 212 | ±0 | ±0% | 12,000 |
| 2017/12/21 | 212 | 212 | 211 | 212 | +1 | +0.5% | 6,000 |
| 2017/12/20 | 212 | 213 | 211 | 211 | -1 | -0.5% | 13,000 |
| 2017/12/19 | 210 | 212 | 210 | 212 | +2 | +1% | 6,000 |
| 2017/12/18 | 212 | 212 | 210 | 210 | +1 | +0.5% | 9,000 |
1751～
1800
件表示中 / 3693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 | 31,000円 | +3.9% | -71.6% | 1.29% | 64.45倍 | 1.53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 | 30,600円 | -5.5% | -56.3% | 1.96% | 18.48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 | 255,100円 | -0.4% | - | 0.00% | - | 1.43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 | 103,300円 | +3.5% | +370.9% | 1.16% | 36.16倍 | 0.78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
