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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 245 | 246 | 244 | 245 | -1 | -0.4% | 1,900 |
| 2022/08/25 | 246 | 246 | 245 | 246 | ±0 | ±0% | 5,100 |
| 2022/08/24 | 245 | 246 | 244 | 246 | +1 | +0.4% | 3,000 |
| 2022/08/23 | 247 | 247 | 244 | 245 | -1 | -0.4% | 1,500 |
| 2022/08/22 | 247 | 247 | 244 | 246 | ±0 | ±0% | 7,100 |
| 2022/08/19 | 245 | 246 | 243 | 246 | +1 | +0.4% | 3,000 |
| 2022/08/18 | 244 | 245 | 243 | 245 | ±0 | ±0% | 3,400 |
| 2022/08/17 | 243 | 245 | 243 | 245 | +2 | +0.8% | 5,300 |
| 2022/08/16 | 244 | 244 | 243 | 243 | -1 | -0.4% | 3,500 |
| 2022/08/15 | 244 | 244 | 243 | 244 | ±0 | ±0% | 4,200 |
| 2022/08/12 | 244 | 245 | 243 | 244 | ±0 | ±0% | 4,000 |
| 2022/08/10 | 243 | 244 | 243 | 244 | +1 | +0.4% | 5,900 |
| 2022/08/09 | 244 | 244 | 243 | 243 | ±0 | ±0% | 2,000 |
| 2022/08/08 | 244 | 244 | 243 | 243 | -1 | -0.4% | 2,200 |
| 2022/08/05 | 244 | 245 | 244 | 244 | -1 | -0.4% | 900 |
| 2022/08/04 | 244 | 245 | 244 | 245 | ±0 | ±0% | 600 |
| 2022/08/03 | 243 | 247 | 243 | 245 | ±0 | ±0% | 9,300 |
| 2022/08/02 | 245 | 245 | 244 | 245 | ±0 | ±0% | 4,400 |
| 2022/08/01 | 245 | 245 | 244 | 245 | ±0 | ±0% | 5,000 |
| 2022/07/29 | 245 | 247 | 245 | 245 | -1 | -0.4% | 7,700 |
| 2022/07/28 | 245 | 246 | 244 | 246 | +1 | +0.4% | 2,100 |
| 2022/07/27 | 246 | 246 | 245 | 245 | +1 | +0.4% | 900 |
| 2022/07/26 | 246 | 246 | 244 | 244 | -2 | -0.8% | 1,900 |
| 2022/07/25 | 244 | 246 | 244 | 246 | +1 | +0.4% | 3,500 |
| 2022/07/22 | 245 | 246 | 243 | 245 | ±0 | ±0% | 7,200 |
| 2022/07/21 | 244 | 245 | 243 | 245 | +1 | +0.4% | 4,800 |
| 2022/07/20 | 244 | 244 | 242 | 244 | ±0 | ±0% | 15,700 |
| 2022/07/19 | 246 | 246 | 242 | 244 | -1 | -0.4% | 17,300 |
| 2022/07/15 | 244 | 245 | 243 | 245 | +1 | +0.4% | 3,900 |
| 2022/07/14 | 244 | 244 | 243 | 244 | ±0 | ±0% | 2,600 |
| 2022/07/13 | 243 | 245 | 243 | 244 | +1 | +0.4% | 4,800 |
| 2022/07/12 | 245 | 245 | 243 | 243 | -2 | -0.8% | 4,000 |
| 2022/07/11 | 244 | 245 | 244 | 245 | +1 | +0.4% | 2,400 |
| 2022/07/08 | 243 | 245 | 242 | 244 | -1 | -0.4% | 8,400 |
| 2022/07/07 | 243 | 245 | 243 | 245 | +2 | +0.8% | 2,800 |
| 2022/07/06 | 245 | 245 | 243 | 243 | -1 | -0.4% | 8,400 |
| 2022/07/05 | 243 | 245 | 243 | 244 | ±0 | ±0% | 2,900 |
| 2022/07/04 | 243 | 245 | 243 | 244 | ±0 | ±0% | 5,700 |
| 2022/07/01 | 245 | 245 | 243 | 244 | ±0 | ±0% | 3,500 |
| 2022/06/30 | 245 | 245 | 243 | 244 | -1 | -0.4% | 6,200 |
| 2022/06/29 | 244 | 245 | 243 | 245 | +2 | +0.8% | 7,700 |
| 2022/06/28 | 243 | 244 | 243 | 243 | ±0 | ±0% | 1,500 |
| 2022/06/27 | 244 | 245 | 243 | 243 | -1 | -0.4% | 43,300 |
| 2022/06/24 | 243 | 245 | 243 | 244 | ±0 | ±0% | 3,500 |
| 2022/06/23 | 244 | 245 | 243 | 244 | -1 | -0.4% | 2,600 |
| 2022/06/22 | 244 | 245 | 244 | 245 | +1 | +0.4% | 3,500 |
| 2022/06/21 | 244 | 244 | 242 | 244 | +2 | +0.8% | 3,000 |
| 2022/06/20 | 243 | 244 | 242 | 242 | -3 | -1.2% | 7,000 |
| 2022/06/17 | 244 | 245 | 243 | 245 | +1 | +0.4% | 5,000 |
| 2022/06/16 | 245 | 245 | 244 | 244 | -1 | -0.4% | 2,700 |
551～
600
件表示中 / 3586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 | 30,300円 | +3.9% | -71.6% | 1.32% | 62.99倍 | 1.49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 |
| 日和産 | 31,800円 | -5.5% | -56.3% | 1.89% | 19.20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 |
| 滝沢ハム | 305,000円 | +2.1% | - | 0.66% | - | 1.71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 | 99,500円 | +3.5% | +370.9% | 0.90% | 34.83倍 | 0.75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 |
| 日糧パン | 223,500円 | +2.9% | +3.8% | - | - | - |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
市場注目の銘柄
チャート関連のコラム
