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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 218 | 218 | 216 | 218 | ±0 | ±0% | 15,000 |
| 2018/04/06 | 218 | 218 | 217 | 218 | ±0 | ±0% | 8,000 |
| 2018/04/05 | 218 | 219 | 218 | 218 | ±0 | ±0% | 5,000 |
| 2018/04/04 | 218 | 219 | 218 | 218 | +1 | +0.5% | 9,000 |
| 2018/04/03 | 216 | 217 | 215 | 217 | +1 | +0.5% | 40,000 |
| 2018/04/02 | 218 | 218 | 216 | 216 | -2 | -0.9% | 15,000 |
| 2018/03/30 | 219 | 221 | 217 | 218 | +2 | +0.9% | 36,000 |
| 2018/03/29 | 217 | 220 | 216 | 216 | ±0 | ±0% | 22,000 |
| 2018/03/28 | 216 | 218 | 214 | 216 | -12 | -5.3% | 64,000 |
| 2018/03/27 | 230 | 231 | 227 | 228 | -2 | -0.9% | 63,000 |
| 2018/03/26 | 227 | 230 | 224 | 230 | +7 | +3.1% | 29,000 |
| 2018/03/23 | 229 | 229 | 223 | 223 | -8 | -3.5% | 81,000 |
| 2018/03/22 | 228 | 232 | 228 | 231 | +4 | +1.8% | 52,000 |
| 2018/03/20 | 227 | 230 | 227 | 227 | ±0 | ±0% | 51,000 |
| 2018/03/19 | 228 | 229 | 226 | 227 | ±0 | ±0% | 41,000 |
| 2018/03/16 | 226 | 227 | 224 | 227 | +1 | +0.4% | 22,000 |
| 2018/03/15 | 224 | 228 | 222 | 226 | +3 | +1.3% | 45,000 |
| 2018/03/14 | 223 | 226 | 222 | 223 | -2 | -0.9% | 26,000 |
| 2018/03/13 | 221 | 225 | 220 | 225 | +3 | +1.4% | 47,000 |
| 2018/03/12 | 220 | 223 | 219 | 222 | +4 | +1.8% | 43,000 |
| 2018/03/09 | 217 | 219 | 217 | 218 | +1 | +0.5% | 24,000 |
| 2018/03/08 | 217 | 217 | 215 | 217 | +2 | +0.9% | 10,000 |
| 2018/03/07 | 215 | 217 | 214 | 215 | ±0 | ±0% | 28,000 |
| 2018/03/06 | 217 | 218 | 215 | 215 | +1 | +0.5% | 63,000 |
| 2018/03/05 | 220 | 220 | 214 | 214 | -7 | -3.2% | 63,000 |
| 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 |
1801～
1850
件表示中 / 3768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 | 32,100円 | +2.9% | -65.0% | 1.87% | 19.38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 | 62,500円 | -2.6% | -15.6% | 2.40% | 6.62倍 | 0.45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 | 257,600円 | +4.5% | - | 0.78% | 70.54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
