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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 224 | 225 | 224 | 225 | - | - | 3,000 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 219 | 219 | 219 | 219 | +2 | +0.9% | 2,000 |
| 2010/06/21 | 217 | 217 | 217 | 217 | - | - | 2,000 |
| 2010/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/16 | 219 | 219 | 216 | 217 | -2 | -0.9% | 8,000 |
| 2010/06/15 | 221 | 222 | 219 | 219 | - | - | 3,000 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 216 | 216 | 214 | 214 | - | - | 7,000 |
| 2010/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 216 | 216 | 216 | 216 | ±0 | ±0% | 7,000 |
| 2010/06/03 | 216 | 216 | 216 | 216 | - | - | 1,000 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/27 | 215 | 215 | 215 | 215 | -1 | -0.5% | 11,000 |
| 2010/05/26 | 217 | 224 | 216 | 216 | -9 | -4% | 3,000 |
| 2010/05/25 | 225 | 225 | 225 | 225 | - | - | 1,000 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 220 | 220 | 215 | 215 | -6 | -2.7% | 8,000 |
| 2010/05/20 | 220 | 221 | 220 | 221 | +1 | +0.5% | 5,000 |
| 2010/05/19 | 220 | 220 | 220 | 220 | -4 | -1.8% | 1,000 |
| 2010/05/18 | 227 | 228 | 224 | 224 | -1 | -0.4% | 5,000 |
| 2010/05/17 | 230 | 230 | 225 | 225 | ±0 | ±0% | 4,000 |
| 2010/05/14 | 225 | 225 | 225 | 225 | +3 | +1.4% | 1,000 |
| 2010/05/13 | 222 | 222 | 222 | 222 | ±0 | ±0% | 1,000 |
| 2010/05/12 | 222 | 222 | 222 | 222 | -4 | -1.8% | 1,000 |
| 2010/05/11 | 225 | 226 | 225 | 226 | +4 | +1.8% | 2,000 |
| 2010/05/10 | 221 | 222 | 221 | 222 | -4 | -1.8% | 3,000 |
| 2010/05/07 | 225 | 226 | 225 | 226 | -3 | -1.3% | 7,000 |
| 2010/05/06 | 229 | 229 | 229 | 229 | +1 | +0.4% | 1,000 |
| 2010/04/30 | 230 | 230 | 228 | 228 | - | - | 2,000 |
| 2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/27 | 230 | 230 | 228 | 230 | +1 | +0.4% | 7,000 |
| 2010/04/26 | 229 | 229 | 229 | 229 | +1 | +0.4% | 1,000 |
| 2010/04/23 | 230 | 230 | 228 | 228 | ±0 | ±0% | 2,000 |
| 2010/04/22 | 229 | 229 | 228 | 228 | -2 | -0.9% | 2,000 |
| 2010/04/21 | 230 | 230 | 230 | 230 | -3 | -1.3% | 2,000 |
| 2010/04/20 | 229 | 233 | 229 | 233 | +4 | +1.7% | 3,000 |
| 2010/04/19 | 229 | 229 | 229 | 229 | ±0 | ±0% | 2,000 |
| 2010/04/16 | 230 | 230 | 229 | 229 | -2 | -0.9% | 7,000 |
| 2010/04/15 | 233 | 233 | 231 | 231 | - | - | 2,000 |
| 2010/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/13 | 226 | 233 | 226 | 233 | +7 | +3.1% | 5,000 |
| 2010/04/12 | 227 | 227 | 226 | 226 | -2 | -0.9% | 5,000 |
3401～
3450
件表示中 / 3457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 | 30,600円 | +2.1% | -38.7% | 1.31% | 30.94倍 | 1.50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 |
| 滝沢ハム | 309,000円 | +2.8% | +30.1% | - | - | - |
|
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 |
| 日和産 | 30,900円 | -5.5% | -56.3% | 1.94% | 18.66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 |
| 大森屋 | 99,700円 | +4.6% | +7.4% | 1.50% | 19.29倍 | 0.43倍 |
|
加工のり唯一の上場企業。三菱商事、伊藤忠商事に約６割販売し全国営業。総菜向け等直販も |
| 日糧パン | 238,000円 | +2.9% | +3.8% | 0.63% | 27.67倍 | 0.96倍 |
|
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
