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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 328 | 328 | 317 | 319 | -3 | -0.9% | 13,200 |
| 2024/04/22 | 320 | 324 | 320 | 322 | +7 | +2.2% | 6,300 |
| 2024/04/19 | 321 | 321 | 315 | 315 | -4 | -1.3% | 12,900 |
| 2024/04/18 | 315 | 322 | 315 | 319 | +1 | +0.3% | 11,300 |
| 2024/04/17 | 323 | 323 | 318 | 318 | -5 | -1.5% | 9,200 |
| 2024/04/16 | 325 | 325 | 320 | 323 | -1 | -0.3% | 5,000 |
| 2024/04/15 | 327 | 327 | 321 | 324 | +2 | +0.6% | 9,500 |
| 2024/04/12 | 323 | 323 | 319 | 322 | -1 | -0.3% | 3,900 |
| 2024/04/11 | 319 | 324 | 311 | 323 | +7 | +2.2% | 23,600 |
| 2024/04/10 | 313 | 317 | 313 | 316 | +3 | +1% | 5,900 |
| 2024/04/09 | 315 | 317 | 311 | 313 | -2 | -0.6% | 15,200 |
| 2024/04/08 | 321 | 323 | 315 | 315 | -6 | -1.9% | 20,300 |
| 2024/04/05 | 327 | 327 | 320 | 321 | -6 | -1.8% | 20,200 |
| 2024/04/04 | 328 | 329 | 326 | 327 | -1 | -0.3% | 14,600 |
| 2024/04/03 | 328 | 332 | 328 | 328 | ±0 | ±0% | 9,900 |
| 2024/04/02 | 330 | 334 | 328 | 328 | -2 | -0.6% | 18,900 |
| 2024/04/01 | 335 | 335 | 330 | 330 | -10 | -2.9% | 41,900 |
| 2024/03/29 | 337 | 340 | 334 | 340 | +7 | +2.1% | 22,700 |
| 2024/03/28 | 329 | 338 | 329 | 333 | -21 | -5.9% | 78,000 |
| 2024/03/27 | 355 | 356 | 350 | 354 | ±0 | ±0% | 63,100 |
| 2024/03/26 | 354 | 355 | 352 | 354 | +1 | +0.3% | 32,100 |
| 2024/03/25 | 352 | 354 | 350 | 353 | +4 | +1.1% | 30,700 |
| 2024/03/22 | 349 | 353 | 349 | 349 | +1 | +0.3% | 39,900 |
| 2024/03/21 | 347 | 350 | 347 | 348 | -1 | -0.3% | 23,600 |
| 2024/03/19 | 349 | 350 | 345 | 349 | +3 | +0.9% | 14,500 |
| 2024/03/18 | 347 | 349 | 345 | 346 | +4 | +1.2% | 25,800 |
| 2024/03/15 | 340 | 344 | 338 | 342 | +2 | +0.6% | 20,700 |
| 2024/03/14 | 335 | 340 | 333 | 340 | +5 | +1.5% | 22,400 |
| 2024/03/13 | 335 | 336 | 333 | 335 | +1 | +0.3% | 26,800 |
| 2024/03/12 | 332 | 334 | 329 | 334 | +1 | +0.3% | 26,000 |
| 2024/03/11 | 333 | 334 | 332 | 333 | +2 | +0.6% | 17,700 |
| 2024/03/08 | 333 | 333 | 331 | 331 | +1 | +0.3% | 12,200 |
| 2024/03/07 | 330 | 332 | 329 | 330 | +1 | +0.3% | 18,100 |
| 2024/03/06 | 331 | 332 | 329 | 329 | -3 | -0.9% | 26,500 |
| 2024/03/05 | 334 | 334 | 330 | 332 | -1 | -0.3% | 16,700 |
| 2024/03/04 | 333 | 333 | 330 | 333 | +2 | +0.6% | 24,300 |
| 2024/03/01 | 328 | 332 | 328 | 331 | +3 | +0.9% | 41,700 |
| 2024/02/29 | 331 | 331 | 327 | 328 | ±0 | ±0% | 18,300 |
| 2024/02/28 | 328 | 329 | 325 | 328 | +2 | +0.6% | 18,100 |
| 2024/02/27 | 329 | 329 | 324 | 326 | +1 | +0.3% | 24,900 |
| 2024/02/26 | 324 | 326 | 322 | 325 | +3 | +0.9% | 15,400 |
| 2024/02/22 | 324 | 324 | 319 | 322 | +1 | +0.3% | 18,700 |
| 2024/02/21 | 324 | 325 | 321 | 321 | -2 | -0.6% | 19,600 |
| 2024/02/20 | 326 | 326 | 322 | 323 | -1 | -0.3% | 11,200 |
| 2024/02/19 | 327 | 327 | 324 | 324 | ±0 | ±0% | 25,700 |
| 2024/02/16 | 323 | 328 | 321 | 324 | +5 | +1.6% | 56,400 |
| 2024/02/15 | 322 | 322 | 317 | 319 | ±0 | ±0% | 20,500 |
| 2024/02/14 | 322 | 323 | 316 | 319 | -3 | -0.9% | 32,100 |
| 2024/02/13 | 322 | 323 | 319 | 322 | ±0 | ±0% | 21,400 |
| 2024/02/09 | 324 | 324 | 319 | 322 | -1 | -0.3% | 15,600 |
251～
300
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
