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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/15 | 208 | 211 | 208 | 209 | -2 | -0.9% | 22,000 |
| 2017/12/14 | 211 | 212 | 211 | 211 | ±0 | ±0% | 10,000 |
| 2017/12/13 | 210 | 211 | 210 | 211 | +1 | +0.5% | 25,000 |
| 2017/12/12 | 209 | 210 | 209 | 210 | +1 | +0.5% | 23,000 |
| 2017/12/11 | 208 | 209 | 208 | 209 | +1 | +0.5% | 5,000 |
| 2017/12/08 | 210 | 210 | 208 | 208 | -1 | -0.5% | 4,000 |
| 2017/12/07 | 208 | 209 | 208 | 209 | +1 | +0.5% | 4,000 |
| 2017/12/06 | 208 | 209 | 208 | 208 | ±0 | ±0% | 10,000 |
| 2017/12/05 | 206 | 208 | 206 | 208 | +1 | +0.5% | 2,000 |
| 2017/12/04 | 206 | 209 | 206 | 207 | +1 | +0.5% | 4,000 |
| 2017/12/01 | 209 | 209 | 206 | 206 | ±0 | ±0% | 3,000 |
| 2017/11/30 | 208 | 209 | 205 | 206 | -1 | -0.5% | 28,000 |
| 2017/11/29 | 206 | 208 | 206 | 207 | +2 | +1% | 5,000 |
| 2017/11/28 | 208 | 209 | 205 | 205 | -2 | -1% | 21,000 |
| 2017/11/27 | 209 | 209 | 207 | 207 | -1 | -0.5% | 9,000 |
| 2017/11/24 | 205 | 208 | 205 | 208 | +2 | +1% | 11,000 |
| 2017/11/22 | 206 | 207 | 205 | 206 | +1 | +0.5% | 12,000 |
| 2017/11/21 | 206 | 206 | 205 | 205 | -1 | -0.5% | 8,000 |
| 2017/11/20 | 206 | 206 | 206 | 206 | ±0 | ±0% | 3,000 |
| 2017/11/17 | 206 | 206 | 206 | 206 | +1 | +0.5% | 2,000 |
| 2017/11/16 | 205 | 205 | 204 | 205 | ±0 | ±0% | 5,000 |
| 2017/11/15 | 205 | 206 | 204 | 205 | ±0 | ±0% | 15,000 |
| 2017/11/14 | 204 | 205 | 204 | 205 | ±0 | ±0% | 18,000 |
| 2017/11/13 | 207 | 207 | 205 | 205 | -3 | -1.4% | 7,000 |
| 2017/11/10 | 207 | 208 | 206 | 208 | ±0 | ±0% | 20,000 |
1851～
1900
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
