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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 305 | 309 | 304 | 304 | -16 | -5% | 29,100 |
| 2025/03/27 | 323 | 324 | 320 | 320 | -5 | -1.5% | 23,100 |
| 2025/03/26 | 325 | 325 | 320 | 325 | +1 | +0.3% | 30,800 |
| 2025/03/25 | 324 | 325 | 323 | 324 | +1 | +0.3% | 13,500 |
| 2025/03/24 | 321 | 324 | 321 | 323 | +2 | +0.6% | 13,500 |
| 2025/03/21 | 323 | 324 | 321 | 321 | -1 | -0.3% | 13,400 |
| 2025/03/19 | 321 | 322 | 320 | 322 | +2 | +0.6% | 6,200 |
| 2025/03/18 | 320 | 321 | 320 | 320 | ±0 | ±0% | 10,400 |
| 2025/03/17 | 320 | 321 | 319 | 320 | ±0 | ±0% | 12,400 |
| 2025/03/14 | 319 | 320 | 319 | 320 | +2 | +0.6% | 13,900 |
| 2025/03/13 | 319 | 319 | 318 | 318 | -1 | -0.3% | 5,100 |
| 2025/03/12 | 318 | 319 | 317 | 319 | +2 | +0.6% | 6,900 |
| 2025/03/11 | 316 | 319 | 316 | 317 | +1 | +0.3% | 9,600 |
| 2025/03/10 | 316 | 319 | 316 | 316 | +1 | +0.3% | 23,900 |
| 2025/03/07 | 314 | 316 | 313 | 315 | +2 | +0.6% | 7,100 |
| 2025/03/06 | 315 | 315 | 313 | 313 | -1 | -0.3% | 4,600 |
| 2025/03/05 | 315 | 316 | 314 | 314 | -1 | -0.3% | 9,100 |
| 2025/03/04 | 315 | 316 | 314 | 315 | ±0 | ±0% | 3,000 |
| 2025/03/03 | 315 | 316 | 315 | 315 | +1 | +0.3% | 5,900 |
| 2025/02/28 | 315 | 315 | 313 | 314 | ±0 | ±0% | 4,700 |
| 2025/02/27 | 312 | 314 | 310 | 314 | +1 | +0.3% | 6,200 |
| 2025/02/26 | 312 | 314 | 312 | 313 | +1 | +0.3% | 2,400 |
| 2025/02/25 | 314 | 314 | 311 | 312 | +1 | +0.3% | 7,100 |
| 2025/02/21 | 312 | 314 | 309 | 311 | ±0 | ±0% | 4,500 |
| 2025/02/20 | 313 | 313 | 311 | 311 | -1 | -0.3% | 3,300 |
| 2025/02/19 | 311 | 313 | 311 | 312 | ±0 | ±0% | 3,600 |
| 2025/02/18 | 310 | 312 | 310 | 312 | +2 | +0.6% | 4,900 |
| 2025/02/17 | 312 | 312 | 309 | 310 | -1 | -0.3% | 8,300 |
| 2025/02/14 | 311 | 311 | 310 | 311 | +1 | +0.3% | 6,800 |
| 2025/02/13 | 311 | 312 | 309 | 310 | -1 | -0.3% | 10,000 |
| 2025/02/12 | 309 | 311 | 308 | 311 | +2 | +0.6% | 3,900 |
| 2025/02/10 | 309 | 309 | 307 | 309 | ±0 | ±0% | 5,000 |
| 2025/02/07 | 308 | 309 | 307 | 309 | +1 | +0.3% | 3,000 |
| 2025/02/06 | 307 | 308 | 306 | 308 | +1 | +0.3% | 3,400 |
| 2025/02/05 | 308 | 308 | 307 | 307 | ±0 | ±0% | 3,300 |
| 2025/02/04 | 309 | 309 | 307 | 307 | ±0 | ±0% | 5,500 |
| 2025/02/03 | 308 | 308 | 305 | 307 | -1 | -0.3% | 10,000 |
| 2025/01/31 | 303 | 310 | 301 | 308 | +3 | +1% | 27,200 |
| 2025/01/30 | 304 | 305 | 302 | 305 | +1 | +0.3% | 10,700 |
| 2025/01/29 | 302 | 304 | 301 | 304 | +3 | +1% | 6,900 |
| 2025/01/28 | 302 | 302 | 301 | 301 | ±0 | ±0% | 3,300 |
| 2025/01/27 | 302 | 302 | 301 | 301 | +1 | +0.3% | 6,700 |
| 2025/01/24 | 300 | 302 | 300 | 300 | -1 | -0.3% | 2,700 |
| 2025/01/23 | 302 | 302 | 300 | 301 | ±0 | ±0% | 9,200 |
| 2025/01/22 | 300 | 301 | 300 | 301 | +1 | +0.3% | 10,200 |
| 2025/01/21 | 302 | 302 | 300 | 300 | -1 | -0.3% | 4,700 |
| 2025/01/20 | 301 | 301 | 300 | 301 | +1 | +0.3% | 3,000 |
| 2025/01/17 | 300 | 300 | 300 | 300 | -2 | -0.7% | 4,200 |
| 2025/01/16 | 301 | 302 | 300 | 302 | +1 | +0.3% | 4,100 |
| 2025/01/15 | 300 | 301 | 300 | 301 | ±0 | ±0% | 5,100 |
101～
150
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
