ログイン

井村屋グループ (2209.T)

プライム（内国株式）
セクター
食料品
最新終値
2,368円
最新PBR
1.20倍
最新PER
12.69倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,364 2,369 2,350 2,368 19,100 2,353.2 2,389.3
08/12(水) 2,354 2,365 2,340 2,362 18,000 2,339.4 2,390.2
08/10(月) 2,364 2,370 2,329 2,368 20,600 2,330.0 2,391.3
08/07(金) 2,313 2,366 2,310 2,355 29,000 2,326.0 2,391.5
08/06(木) 2,300 2,326 2,300 2,313 26,100 2,330.6 2,392.4
08/05(水) 2,306 2,319 2,297 2,299 25,800 2,355.2 2,393.9
08/04(火) 2,340 2,346 2,313 2,315 30,000 2,388.4 2,396.5
08/03(月) 2,375 2,375 2,342 2,348 22,600 2,410.8 2,399.2
07/31(金) 2,423 2,428 2,378 2,378 24,500 2,428.2 2,399.1
07/30(木) 2,430 2,460 2,425 2,436 25,600 2,433.2 2,397.7
07/29(水) 2,430 2,473 2,423 2,465 36,700 2,426.8 2,393.8
07/28(火) 2,435 2,446 2,415 2,427 19,100 2,416.6 2,388.4
07/27(月) 2,400 2,437 2,400 2,435 19,300 2,413.4 2,384.4
07/24(金) 2,404 2,414 2,392 2,403 13,500 2,409.4 2,380.4
07/23(木) 2,400 2,407 2,397 2,404 9,600 2,409.0 2,377.1
07/22(水) 2,411 2,421 2,399 2,414 15,500 2,411.6 2,372.7
07/21(火) 2,415 2,438 2,404 2,411 30,000 2,411.8 2,368.1
07/17(金) 2,400 2,434 2,398 2,415 19,700 2,409.4 2,363.7
07/16(木) 2,410 2,424 2,401 2,401 14,900 2,405.2 2,359.6
07/15(水) 2,415 2,425 2,404 2,417 25,700 2,402.6 2,355.8
07/14(火) 2,424 2,431 2,410 2,415 20,600 2,399.6 2,350.5
07/13(月) 2,413 2,424 2,399 2,399 13,900 2,394.8 2,343.7
07/10(金) 2,410 2,410 2,385 2,394 14,100 2,393.0 2,337.8
07/09(木) 2,402 2,407 2,384 2,388 16,500 2,388.6 2,331.2
07/08(水) 2,388 2,411 2,385 2,402 19,400 2,386.6 2,323.6
07/07(火) 2,384 2,406 2,383 2,391 18,100 2,376.4 2,316.1
07/06(月) 2,383 2,390 2,370 2,390 13,500 2,371.0 2,308.3
07/03(金) 2,385 2,399 2,372 2,372 21,200 2,369.4 2,300.9
07/02(木) 2,363 2,399 2,363 2,378 16,900 2,364.2 2,295.4
07/01(水) 2,364 2,364 2,346 2,351 18,200 2,357.0 2,289.2
06/30(火) 2,386 2,396 2,363 2,364 20,200 2,354.6 2,285.2
06/29(月) 2,354 2,385 2,354 2,382 28,500 2,348.0 2,279.7
06/26(金) 2,347 2,352 2,332 2,346 12,400 2,336.6 2,273.5
06/25(木) 2,340 2,356 2,338 2,342 26,300 2,334.8 2,268.9
06/24(水) 2,321 2,348 2,321 2,339 18,600 2,330.2 2,265.0
06/23(火) 2,325 2,332 2,304 2,331 28,900 2,321.2 2,261.2
06/22(月) 2,350 2,356 2,321 2,325 30,300 2,314.8 2,258.0
06/19(金) 2,319 2,337 2,310 2,337 40,000 2,310.0 2,253.9
06/18(木) 2,315 2,320 2,292 2,319 15,500 2,305.0 2,249.9
06/17(水) 2,301 2,328 2,294 2,294 19,700 2,302.4 2,246.7
06/16(火) 2,301 2,305 2,283 2,299 22,800 2,300.8 2,245.3
06/15(月) 2,314 2,320 2,298 2,301 20,100 2,290.0 2,245.6
06/12(金) 2,290 2,312 2,286 2,312 31,800 2,280.2 2,245.6
06/11(木) 2,300 2,306 2,272 2,306 19,900 2,263.2 2,245.7
06/10(水) 2,246 2,288 2,246 2,286 21,900 2,241.8 2,246.8
06/09(火) 2,269 2,269 2,245 2,245 16,200 2,227.4 2,248.9
06/08(月) 2,239 2,270 2,234 2,252 29,700 2,217.6 2,253.2
06/05(金) 2,210 2,245 2,210 2,227 22,400 2,208.4 2,257.7
06/04(木) 2,209 2,220 2,199 2,199 18,500 2,209.6 2,262.0
06/03(水) 2,202 2,216 2,183 2,214 21,300 2,214.4 2,267.0
06/02(火) 2,206 2,219 2,193 2,196 43,000 2,222.2 2,272.0
06/01(月) 2,235 2,235 2,200 2,206 41,900 2,228.0 2,278.9
05/29(金) 2,230 2,250 2,230 2,233 16,500 2,232.2 2,286.6
05/28(木) 2,247 2,257 2,222 2,223 33,400 2,232.0 2,293.6
05/27(水) 2,225 2,253 2,225 2,253 18,700 2,236.0 2,300.7
05/26(火) 2,222 2,238 2,220 2,225 13,000 2,234.2 2,306.1
05/25(月) 2,232 2,240 2,218 2,227 32,800 2,239.6 2,312.7
05/22(金) 2,242 2,242 2,226 2,232 15,100 2,238.6 2,318.7
05/21(木) 2,244 2,251 2,239 2,243 12,000 2,239.8 2,325.2
05/20(水) 2,253 2,262 2,230 2,244 24,600 2,238.8 2,332.0
05/19(火) 2,228 2,260 2,228 2,252 28,300 2,242.0 2,339.9
05/18(月) 2,243 2,243 2,222 2,222 37,300 2,252.6 2,347.8
05/15(金) 2,238 2,250 2,231 2,238 27,200 2,268.8 2,356.9
05/14(木) 2,262 2,265 2,226 2,238 39,700 2,284.0 2,365.2
05/13(水) 2,282 2,282 2,238 2,260 72,900 2,303.0 2,373.1
05/12(火) 2,320 2,326 2,305 2,305 17,600 2,318.6 2,379.4
05/11(月) 2,306 2,316 2,302 2,303 28,200 2,328.0 2,384.6
05/08(金) 2,331 2,338 2,307 2,314 31,100 2,340.4 2,389.0
05/07(木) 2,343 2,355 2,333 2,333 20,700 2,344.4 2,392.3
05/01(金) 2,342 2,342 2,323 2,338 20,000 2,342.6 2,395.2
04/30(木) 2,365 2,365 2,342 2,352 22,500 2,343.2 2,397.7
04/28(火) 2,350 2,365 2,340 2,365 19,200 2,346.2 2,400.2
04/27(月) 2,326 2,346 2,320 2,334 25,700 2,353.2 2,401.5
04/24(金) 2,343 2,350 2,324 2,324 30,400 2,367.6 2,402.8
04/23(木) 2,367 2,367 2,341 2,341 40,100 2,383.0 2,405.6
04/22(水) 2,395 2,395 2,366 2,367 31,100 2,392.6 2,409.1
04/21(火) 2,407 2,412 2,400 2,400 12,400 2,397.0 2,411.1
04/20(月) 2,405 2,410 2,396 2,406 16,300 2,392.4 2,411.3
04/17(金) 2,389 2,406 2,389 2,401 11,600 2,390.4 2,410.9
04/16(木) 2,389 2,400 2,378 2,389 17,700 2,392.8 2,411.7
04/15(水) 2,383 2,395 2,383 2,389 13,000 2,403.0 2,413.2
04/14(火) 2,399 2,408 2,375 2,377 27,500 2,415.0 2,415.0
04/13(月) 2,413 2,415 2,395 2,396 24,800 2,429.8 2,416.8
04/10(金) 2,440 2,451 2,407 2,413 24,200 2,439.8 2,418.7
04/09(木) 2,456 2,464 2,437 2,440 16,300 2,444.0 2,420.2
04/08(水) 2,453 2,465 2,442 2,449 24,200 2,439.6 2,419.4
04/07(火) 2,447 2,460 2,438 2,451 13,900 2,436.6 2,419.9
04/06(月) 2,443 2,455 2,437 2,446 15,400 2,429.4 2,421.8
04/03(金) 2,418 2,448 2,418 2,434 13,500 2,419.2 2,425.1
04/02(木) 2,438 2,446 2,416 2,418 22,500 2,413.4 2,427.4
04/01(水) 2,427 2,437 2,417 2,434 13,400 2,410.0 2,430.6
03/31(火) 2,400 2,437 2,395 2,415 21,400 2,406.0 2,433.4
03/30(月) 2,369 2,400 2,361 2,395 39,000 2,402.8 2,435.6
03/27(金) 2,406 2,426 2,402 2,405 46,500 2,396.9 2,439.7
03/26(木) 2,414 2,414 2,394 2,401 38,500 2,394.8 2,443.0
03/25(水) 2,410 2,422 2,410 2,414 20,200 2,400.3 2,445.8
03/24(火) 2,386 2,406 2,382 2,399 20,000 2,400.9 2,449.0
03/23(月) 2,382 2,382 2,362 2,366 53,400 2,402.1 2,453.5
03/19(木) 2,415 2,418 2,394 2,394 31,400 2,408.4 2,460.2
03/18(水) 2,426 2,432 2,423 2,429 14,600 2,413.3 2,467.5
03/17(火) 2,411 2,430 2,411 2,417 16,500 2,413.1 2,472.9
03/16(月) 2,397 2,407 2,384 2,405 23,700 2,416.4 2,476.8
03/13(金) 2,400 2,419 2,395 2,397 37,200 2,420.0 2,480.6
03/12(木) 2,438 2,438 2,406 2,419 37,000 2,429.4 2,484.1
03/11(水) 2,452 2,452 2,428 2,428 19,700 2,435.3 2,485.7
03/10(火) 2,440 2,453 2,428 2,434 26,100 2,433.9 2,487.3
03/09(月) 2,427 2,430 2,389 2,423 34,400 2,439.5 2,488.1
03/06(金) 2,443 2,447 2,421 2,444 19,700 2,455.0 2,488.3
03/05(木) 2,461 2,478 2,447 2,448 21,900 2,471.6 2,487.9
03/04(水) 2,451 2,451 2,405 2,421 61,300 2,480.0 2,487.8
03/03(火) 2,498 2,498 2,461 2,461 38,000 2,495.8 2,488.6
03/02(月) 2,519 2,535 2,491 2,500 28,000 2,504.4 2,488.8
02/27(金) 2,500 2,527 2,496 2,527 16,500 2,498.1 2,487.6
02/26(木) 2,500 2,516 2,491 2,491 18,400 2,492.0 2,485.4
02/25(水) 2,506 2,510 2,497 2,500 17,200 2,491.4 2,486.2
02/24(火) 2,488 2,510 2,475 2,504 14,900 2,486.1 2,486.3
02/20(金) 2,489 2,489 2,463 2,469 27,700 2,483.6 2,485.7
02/19(木) 2,506 2,506 2,478 2,497 20,700 2,492.4 2,486.5
02/18(水) 2,476 2,497 2,475 2,488 16,200 2,499.5 2,486.4
02/17(火) 2,503 2,510 2,473 2,473 32,700 2,517.4 2,486.0
02/16(月) 2,513 2,521 2,492 2,492 30,700 2,535.5 2,486.3
02/13(金) 2,556 2,560 2,503 2,513 27,300 2,540.1 2,485.1
02/12(木) 2,499 2,540 2,492 2,532 43,500 2,537.7 2,483.8
02/10(火) 2,567 2,592 2,551 2,577 33,100 2,528.1 2,481.8
02/09(月) 2,527 2,571 2,518 2,564 42,800 2,504.2 2,478.2
02/06(金) 2,501 2,519 2,500 2,514 23,300 2,485.1 2,476.4
02/05(木) 2,485 2,512 2,485 2,501 22,500 2,472.7 2,476.7
02/04(水) 2,456 2,490 2,448 2,484 29,700 2,458.2 2,476.9
02/03(火) 2,477 2,484 2,458 2,458 24,600 2,448.1 2,477.7
02/02(月) 2,461 2,486 2,461 2,468 23,300 2,445.8 2,478.8
01/30(金) 2,426 2,453 2,426 2,452 12,300 2,440.4 2,479.9
01/29(木) 2,435 2,437 2,418 2,429 25,500 2,443.4 2,480.9
01/28(水) 2,454 2,454 2,434 2,434 20,400 2,451.7 2,483.3
01/27(火) 2,442 2,458 2,433 2,446 18,800 2,459.3 2,485.1
01/26(月) 2,466 2,466 2,436 2,441 56,600 2,471.9 2,485.1
01/23(金) 2,476 2,479 2,462 2,467 19,100 2,484.3 2,485.4
01/22(木) 2,477 2,490 2,470 2,470 14,800 2,488.7 2,485.1
01/21(水) 2,494 2,495 2,470 2,472 29,500 2,492.6 2,484.5
01/20(火) 2,502 2,518 2,494 2,509 17,400 2,497.1 2,483.2
01/19(月) 2,495 2,508 2,490 2,503 12,800 2,490.8 2,480.8
01/16(金) 2,496 2,496 2,477 2,489 9,700 2,485.9 2,478.1
01/15(木) 2,495 2,501 2,476 2,490 21,200 2,480.4 2,476.7
01/14(水) 2,478 2,495 2,476 2,495 13,800 2,478.8 2,474.9
01/13(火) 2,485 2,494 2,471 2,478 19,400 2,476.5 2,472.8
01/09(金) 2,458 2,479 2,457 2,479 15,500 2,478.2 2,471.1
01/08(木) 2,482 2,482 2,461 2,461 18,300 2,486.3 2,470.9
01/07(水) 2,483 2,498 2,479 2,482 15,900 2,498.1 2,472.3
01/06(火) 2,487 2,496 2,482 2,483 12,700 2,503.1 2,473.8
01/05(月) 2,511 2,516 2,475 2,487 15,900 2,507.6 2,474.9
12/30(火) 2,506 2,530 2,506 2,519 9,800 2,507.2 2,476.4
12/29(月) 2,509 2,520 2,500 2,520 12,600 2,502.5 2,475.6
12/26(金) 2,505 2,511 2,499 2,506 14,500 2,494.0 2,475.7
12/25(木) 2,488 2,508 2,488 2,505 7,400 2,490.5 2,474.7
12/24(水) 2,483 2,500 2,483 2,485 10,900 2,484.7 2,473.8
12/23(火) 2,474 2,497 2,463 2,496 11,200 2,477.3 2,474.2
12/22(月) 2,509 2,509 2,478 2,478 13,000 2,468.0 2,475.2
12/19(金) 2,491 2,505 2,480 2,489 18,100 2,464.3 2,475.6
12/18(木) 2,447 2,481 2,440 2,477 21,000 2,457.6 2,475.6
12/17(水) 2,460 2,460 2,444 2,447 4,900 2,449.9 2,476.0
12/16(火) 2,451 2,464 2,449 2,449 9,200 2,450.3 2,477.3
12/15(月) 2,455 2,468 2,455 2,459 11,000 2,447.7 2,477.6
12/12(金) 2,455 2,462 2,453 2,455 15,100 2,446.5 2,477.6
12/11(木) 2,449 2,450 2,438 2,438 11,000 2,444.4 2,476.9
12/10(水) 2,461 2,461 2,441 2,449 8,300 2,445.2 2,476.6
12/09(火) 2,461 2,465 2,437 2,437 11,500 2,442.6 2,476.5
12/08(月) 2,460 2,475 2,450 2,453 16,600 2,449.9 2,476.7
12/05(金) 2,453 2,456 2,437 2,444 10,400 2,458.8 2,476.0
12/04(木) 2,440 2,453 2,435 2,442 15,800 2,473.5 2,477.1
12/03(水) 2,471 2,473 2,437 2,437 26,100 2,487.3 2,480.8
12/02(火) 2,498 2,500 2,473 2,473 15,500 2,504.4 2,486.9
12/01(月) 2,511 2,518 2,488 2,498 17,100 2,509.8 2,487.1
11/28(金) 2,507 2,530 2,507 2,518 10,500 2,514.9 2,486.6
11/27(木) 2,520 2,530 2,510 2,511 11,000 2,507.6 2,485.3
11/26(水) 2,500 2,531 2,500 2,522 11,000 2,501.7 2,483.4
11/25(火) 2,523 2,523 2,500 2,500 14,300 2,496.4 2,480.9
11/21(金) 2,480 2,529 2,471 2,523 16,700 2,500.7 2,478.7
11/20(木) 2,471 2,490 2,465 2,482 14,600 2,493.6 2,474.9
11/19(水) 2,500 2,507 2,480 2,482 14,400 2,495.2 2,474.0
11/18(火) 2,526 2,529 2,485 2,496 19,000 2,496.0 2,472.3
11/17(月) 2,493 2,526 2,493 2,521 27,200 2,493.0 2,470.4
11/14(金) 2,484 2,500 2,476 2,488 8,900 2,480.0 2,469.3
11/13(木) 2,486 2,504 2,479 2,490 10,200 2,474.1 2,469.2
11/12(水) 2,490 2,510 2,477 2,486 17,400 2,463.9 2,468.8
11/11(火) 2,450 2,491 2,441 2,481 15,600 2,452.7 2,469.3
11/10(月) 2,471 2,471 2,441 2,456 29,600 2,446.2 2,469.4
11/07(金) 2,438 2,460 2,428 2,458 18,500 2,443.0 2,470.3
11/06(木) 2,431 2,456 2,431 2,438 9,100 2,438.7 2,470.8
11/05(水) 2,461 2,461 2,423 2,430 14,100 2,445.4 2,472.6
11/04(火) 2,442 2,461 2,435 2,448 15,700 2,466.2 2,475.6
10/31(金) 2,449 2,451 2,424 2,440 22,400 2,494.8 2,480.7
10/30(木) 2,486 2,486 2,437 2,437 29,000 2,501.9 2,484.7
10/29(水) 2,525 2,525 2,469 2,472 19,500 2,511.9 2,489.4
10/28(火) 2,567 2,580 2,530 2,534 28,800 2,514.7 2,493.1
10/27(月) 2,574 2,642 2,572 2,591 115,000 2,500.5 2,494.4
10/24(金) 2,497 2,497 2,474 2,476 18,900 2,474.1 2,493.1
10/23(木) 2,486 2,500 2,479 2,487 10,400 2,467.8 2,496.4
10/22(水) 2,452 2,486 2,452 2,486 10,200 2,456.2 2,499.3
10/21(火) 2,456 2,463 2,447 2,463 6,100 2,450.7 2,502.1
10/20(月) 2,463 2,471 2,442 2,459 11,300 2,446.0 2,506.6
10/17(金) 2,444 2,444 2,430 2,444 7,800 2,443.8 2,511.3
10/16(木) 2,451 2,458 2,428 2,429 12,000 2,454.0 2,517.0
10/15(水) 2,443 2,470 2,441 2,458 10,300 2,465.3 2,520.9
10/14(火) 2,442 2,443 2,419 2,439 20,000 2,469.6 2,523.6
10/10(金) 2,473 2,478 2,448 2,448 18,400 2,481.4 2,527.6
10/09(木) 2,484 2,503 2,480 2,496 14,700 2,488.3 2,530.8
10/08(水) 2,485 2,496 2,485 2,485 6,300 2,484.9 2,532.4
10/07(火) 2,491 2,504 2,479 2,480 9,300 2,482.0 2,533.8
10/06(月) 2,525 2,525 2,481 2,499 13,700 2,482.6 2,534.0
10/03(金) 2,479 2,495 2,479 2,483 6,000 2,483.8 2,534.0
10/02(木) 2,472 2,491 2,471 2,479 11,700 2,502.5 2,534.6
10/01(水) 2,483 2,486 2,464 2,470 16,900 2,514.9 2,535.7
09/30(火) 2,504 2,504 2,482 2,483 19,100 2,531.4 2,537.0
09/29(月) 2,551 2,551 2,504 2,504 30,400 2,547.7 2,538.7
09/26(金) 2,550 2,576 2,539 2,576 71,100 2,560.3 2,539.8
09/25(木) 2,520 2,561 2,520 2,541 46,500 2,556.8 2,537.9
09/24(水) 2,564 2,564 2,547 2,553 24,500 2,560.5 2,536.7
09/22(月) 2,563 2,575 2,563 2,564 15,300 2,561.7 2,534.7
09/19(金) 2,568 2,578 2,560 2,567 20,400 2,559.8 2,531.2
09/18(木) 2,554 2,566 2,543 2,559 17,800 2,561.5 2,528.7
09/17(水) 2,560 2,569 2,554 2,560 11,900 2,565.3 2,526.8
09/16(火) 2,550 2,566 2,548 2,559 14,800 2,570.4 -
09/12(金) 2,560 2,569 2,550 2,555 15,500 2,564.1 -
09/11(木) 2,567 2,576 2,556 2,576 8,400 2,558.2 -
09/10(水) 2,585 2,589 2,566 2,577 14,200 2,550.9 -
09/09(火) 2,537 2,585 2,537 2,585 27,400 2,541.1 -
09/08(月) 2,525 2,541 2,525 2,527 13,100 2,531.4 -
09/05(金) 2,540 2,548 2,519 2,525 16,200 2,530.0 -
09/04(木) 2,531 2,540 2,511 2,540 15,700 2,521.6 -
09/03(水) 2,536 2,549 2,526 2,528 11,900 2,513.3 -
09/02(火) 2,521 2,559 2,521 2,537 14,900 2,507.4 -
09/01(月) 2,493 2,520 2,492 2,520 13,500 2,501.5 -
08/29(金) 2,499 2,500 2,479 2,483 13,400 2,497.9 -
08/28(木) 2,498 2,505 2,486 2,499 7,500 2,506.0 -
08/27(水) 2,499 2,500 2,486 2,499 9,100 2,512.7 -
08/26(火) 2,501 2,508 2,493 2,507 6,700 2,519.0 -
08/25(月) 2,523 2,525 2,501 2,502 13,900 2,519.6 -
08/22(金) 2,532 2,534 2,516 2,523 8,000 2,519.8 -
08/21(木) 2,540 2,540 2,526 2,532 8,100 2,510.5 -
08/20(水) 2,518 2,540 2,518 2,530 14,900 2,505.2 -
08/19(火) 2,503 2,515 2,498 2,510 13,100 2,501.1 -
08/18(月) 2,488 2,505 2,481 2,503 14,600 2,508.4 -
08/15(金) 2,505 2,510 2,472 2,477 15,000 2,516.2 -
08/14(木) 2,503 2,516 2,493 2,505 11,100 2,517.0 -
08/13(水) 2,547 2,547 2,493 2,509 25,300 2,509.4 -
同セクター（食料品）の関連銘柄
2001 ニップン 2002 日清製粉グループ本社 2003 日東富士製粉 2004 昭和産業 2009 鳥越製粉 2053 中部飼料 2060 フィード・ワン 2108 日本甜菜製糖
同じ「食料品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?