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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 219 | 221 | 219 | 221 | +4 | +1.8% | 4,000 |
| 2010/09/17 | 218 | 218 | 217 | 217 | -5 | -2.3% | 4,000 |
| 2010/09/16 | 223 | 223 | 221 | 222 | ±0 | ±0% | 12,000 |
| 2010/09/15 | 220 | 222 | 220 | 222 | +5 | +2.3% | 3,000 |
| 2010/09/14 | 217 | 217 | 217 | 217 | ±0 | ±0% | 1,000 |
| 2010/09/13 | 217 | 217 | 217 | 217 | ±0 | ±0% | 1,000 |
| 2010/09/10 | 217 | 217 | 217 | 217 | ±0 | ±0% | 5,000 |
| 2010/09/09 | 217 | 217 | 217 | 217 | -3 | -1.4% | 2,000 |
| 2010/09/08 | 218 | 220 | 218 | 220 | - | - | 2,000 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 222 | 222 | 222 | 222 | - | - | 2,000 |
| 2010/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 215 | 222 | 215 | 222 | ±0 | ±0% | 2,000 |
| 2010/08/31 | 222 | 222 | 222 | 222 | -1 | -0.4% | 3,000 |
| 2010/08/30 | 220 | 223 | 220 | 223 | +1 | +0.5% | 2,000 |
| 2010/08/27 | 222 | 222 | 222 | 222 | +2 | +0.9% | 1,000 |
| 2010/08/26 | 220 | 220 | 220 | 220 | ±0 | ±0% | 2,000 |
| 2010/08/25 | 220 | 220 | 220 | 220 | ±0 | ±0% | 1,000 |
| 2010/08/24 | 220 | 220 | 220 | 220 | -3 | -1.3% | 1,000 |
| 2010/08/23 | 223 | 223 | 223 | 223 | +5 | +2.3% | 3,000 |
| 2010/08/20 | 222 | 222 | 218 | 218 | - | - | 3,000 |
| 2010/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/18 | 218 | 218 | 218 | 218 | ±0 | ±0% | 2,000 |
| 2010/08/17 | 220 | 220 | 218 | 218 | -2 | -0.9% | 2,000 |
| 2010/08/16 | 223 | 223 | 220 | 220 | +1 | +0.5% | 4,000 |
| 2010/08/13 | 217 | 219 | 217 | 219 | +2 | +0.9% | 3,000 |
| 2010/08/12 | 217 | 217 | 217 | 217 | -1 | -0.5% | 3,000 |
| 2010/08/11 | 218 | 218 | 218 | 218 | -2 | -0.9% | 1,000 |
| 2010/08/10 | 217 | 220 | 217 | 220 | +2 | +0.9% | 2,000 |
| 2010/08/09 | 217 | 218 | 215 | 218 | -4 | -1.8% | 5,000 |
| 2010/08/06 | 222 | 222 | 222 | 222 | - | - | 1,000 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/02 | 220 | 220 | 220 | 220 | - | - | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 220 | 220 | 218 | 218 | - | - | 2,000 |
| 2010/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/27 | 216 | 220 | 216 | 220 | +2 | +0.9% | 6,000 |
| 2010/07/26 | 224 | 224 | 218 | 218 | +1 | +0.5% | 3,000 |
| 2010/07/23 | 217 | 217 | 217 | 217 | +2 | +0.9% | 1,000 |
| 2010/07/22 | 227 | 227 | 215 | 215 | -7 | -3.2% | 11,000 |
| 2010/07/21 | 221 | 222 | 221 | 222 | +2 | +0.9% | 3,000 |
| 2010/07/20 | 220 | 220 | 220 | 220 | -4 | -1.8% | 1,000 |
| 2010/07/16 | 223 | 224 | 219 | 224 | +4 | +1.8% | 7,000 |
| 2010/07/15 | 218 | 220 | 218 | 220 | - | - | 3,000 |
| 2010/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 213 | 218 | 213 | 215 | -4 | -1.8% | 6,000 |
3651～
3700
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
