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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 243 | 244 | 242 | 243 | -1 | -0.4% | 6,300 |
| 2021/08/18 | 244 | 246 | 240 | 244 | ±0 | ±0% | 38,700 |
| 2021/08/17 | 244 | 245 | 243 | 244 | ±0 | ±0% | 6,100 |
| 2021/08/16 | 245 | 246 | 243 | 244 | -2 | -0.8% | 4,100 |
| 2021/08/13 | 245 | 246 | 244 | 246 | ±0 | ±0% | 5,900 |
| 2021/08/12 | 244 | 246 | 243 | 246 | +1 | +0.4% | 4,500 |
| 2021/08/11 | 243 | 245 | 243 | 245 | +2 | +0.8% | 6,800 |
| 2021/08/10 | 242 | 246 | 242 | 243 | -1 | -0.4% | 13,500 |
| 2021/08/06 | 243 | 244 | 242 | 244 | +1 | +0.4% | 6,800 |
| 2021/08/05 | 243 | 244 | 243 | 243 | -2 | -0.8% | 7,300 |
| 2021/08/04 | 246 | 247 | 245 | 245 | ±0 | ±0% | 4,300 |
| 2021/08/03 | 245 | 246 | 243 | 245 | -2 | -0.8% | 6,200 |
| 2021/08/02 | 245 | 248 | 245 | 247 | +3 | +1.2% | 6,600 |
| 2021/07/30 | 243 | 248 | 243 | 244 | +2 | +0.8% | 27,900 |
| 2021/07/29 | 245 | 249 | 242 | 242 | -5 | -2% | 19,300 |
| 2021/07/28 | 248 | 249 | 247 | 247 | -3 | -1.2% | 9,100 |
| 2021/07/27 | 249 | 250 | 248 | 250 | +1 | +0.4% | 4,700 |
| 2021/07/26 | 249 | 251 | 248 | 249 | +2 | +0.8% | 17,000 |
| 2021/07/21 | 246 | 248 | 246 | 247 | +1 | +0.4% | 18,000 |
| 2021/07/20 | 246 | 247 | 243 | 246 | -1 | -0.4% | 7,400 |
| 2021/07/19 | 243 | 247 | 242 | 247 | +4 | +1.6% | 25,500 |
| 2021/07/16 | 243 | 243 | 242 | 243 | +1 | +0.4% | 5,100 |
| 2021/07/15 | 241 | 244 | 241 | 242 | ±0 | ±0% | 10,400 |
| 2021/07/14 | 242 | 244 | 242 | 242 | ±0 | ±0% | 9,000 |
| 2021/07/13 | 244 | 244 | 241 | 242 | -1 | -0.4% | 16,400 |
| 2021/07/12 | 244 | 244 | 243 | 243 | ±0 | ±0% | 15,000 |
| 2021/07/09 | 245 | 245 | 240 | 243 | -2 | -0.8% | 48,400 |
| 2021/07/08 | 249 | 249 | 245 | 245 | -3 | -1.2% | 8,100 |
| 2021/07/07 | 247 | 250 | 245 | 248 | +1 | +0.4% | 14,900 |
| 2021/07/06 | 249 | 249 | 247 | 247 | -2 | -0.8% | 4,900 |
| 2021/07/05 | 250 | 252 | 248 | 249 | +1 | +0.4% | 12,300 |
| 2021/07/02 | 250 | 260 | 248 | 248 | ±0 | ±0% | 83,200 |
| 2021/07/01 | 247 | 248 | 246 | 248 | +2 | +0.8% | 5,700 |
| 2021/06/30 | 245 | 247 | 245 | 246 | ±0 | ±0% | 5,300 |
| 2021/06/29 | 248 | 248 | 244 | 246 | -1 | -0.4% | 14,400 |
| 2021/06/28 | 247 | 248 | 246 | 247 | +1 | +0.4% | 21,700 |
| 2021/06/25 | 245 | 246 | 244 | 246 | +1 | +0.4% | 6,500 |
| 2021/06/24 | 246 | 247 | 245 | 245 | -2 | -0.8% | 6,300 |
| 2021/06/23 | 245 | 247 | 245 | 247 | +2 | +0.8% | 8,400 |
| 2021/06/22 | 245 | 246 | 243 | 245 | ±0 | ±0% | 6,700 |
| 2021/06/21 | 244 | 246 | 244 | 245 | -1 | -0.4% | 17,700 |
| 2021/06/18 | 247 | 247 | 244 | 246 | -1 | -0.4% | 6,800 |
| 2021/06/17 | 244 | 247 | 244 | 247 | +2 | +0.8% | 10,100 |
| 2021/06/16 | 244 | 245 | 243 | 245 | -1 | -0.4% | 22,900 |
| 2021/06/15 | 248 | 248 | 245 | 246 | ±0 | ±0% | 5,400 |
| 2021/06/14 | 248 | 248 | 245 | 246 | +1 | +0.4% | 17,200 |
| 2021/06/11 | 250 | 250 | 243 | 245 | -2 | -0.8% | 32,700 |
| 2021/06/10 | 255 | 255 | 247 | 247 | -6 | -2.4% | 61,000 |
| 2021/06/09 | 249 | 254 | 246 | 253 | +5 | +2% | 74,600 |
| 2021/06/08 | 248 | 249 | 243 | 248 | +2 | +0.8% | 61,100 |
801～
850
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
