石井鐵工所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,785 | 2,792 | 2,707 | 2,707 | -83 | -3% | 15,700 |
| 2024/04/25 | 2,795 | 2,795 | 2,786 | 2,790 | -17 | -0.6% | 1,900 |
| 2024/04/24 | 2,795 | 2,817 | 2,795 | 2,807 | +17 | +0.6% | 3,200 |
| 2024/04/23 | 2,790 | 2,790 | 2,790 | 2,790 | ±0 | ±0% | 500 |
| 2024/04/22 | 2,785 | 2,796 | 2,785 | 2,790 | +16 | +0.6% | 700 |
| 2024/04/19 | 2,799 | 2,799 | 2,766 | 2,774 | -20 | -0.7% | 7,800 |
| 2024/04/18 | 2,787 | 2,799 | 2,787 | 2,794 | +7 | +0.3% | 3,200 |
| 2024/04/17 | 2,781 | 2,799 | 2,770 | 2,787 | +7 | +0.3% | 4,500 |
| 2024/04/16 | 2,782 | 2,787 | 2,780 | 2,780 | -6 | -0.2% | 4,300 |
| 2024/04/15 | 2,782 | 2,786 | 2,780 | 2,786 | -10 | -0.4% | 1,500 |
| 2024/04/12 | 2,799 | 2,815 | 2,776 | 2,796 | +15 | +0.5% | 5,400 |
| 2024/04/11 | 2,790 | 2,790 | 2,780 | 2,781 | -10 | -0.4% | 700 |
| 2024/04/10 | 2,816 | 2,817 | 2,791 | 2,791 | -10 | -0.4% | 3,300 |
| 2024/04/09 | 2,805 | 2,814 | 2,781 | 2,801 | -14 | -0.5% | 2,700 |
| 2024/04/08 | 2,817 | 2,817 | 2,800 | 2,815 | +42 | +1.5% | 1,200 |
| 2024/04/05 | 2,813 | 2,813 | 2,773 | 2,773 | -41 | -1.5% | 2,100 |
| 2024/04/04 | 2,804 | 2,838 | 2,800 | 2,814 | +11 | +0.4% | 1,100 |
| 2024/04/03 | 2,801 | 2,828 | 2,793 | 2,803 | -2 | -0.1% | 1,300 |
| 2024/04/02 | 2,847 | 2,847 | 2,805 | 2,805 | -16 | -0.6% | 3,000 |
| 2024/04/01 | 2,826 | 2,826 | 2,811 | 2,821 | ±0 | ±0% | 2,100 |
| 2024/03/29 | 2,816 | 2,852 | 2,798 | 2,821 | +5 | +0.2% | 91,100 |
| 2024/03/28 | 2,892 | 2,892 | 2,797 | 2,816 | -96 | -3.3% | 5,900 |
| 2024/03/27 | 2,894 | 2,919 | 2,873 | 2,912 | +2 | +0.1% | 5,200 |
| 2024/03/26 | 2,895 | 2,928 | 2,895 | 2,910 | -11 | -0.4% | 1,700 |
| 2024/03/25 | 2,897 | 2,949 | 2,882 | 2,921 | +39 | +1.4% | 5,500 |
| 2024/03/22 | 2,914 | 2,914 | 2,867 | 2,882 | -35 | -1.2% | 38,500 |
| 2024/03/21 | 2,868 | 2,917 | 2,862 | 2,917 | +99 | +3.5% | 6,700 |
| 2024/03/19 | 2,777 | 2,832 | 2,775 | 2,818 | +43 | +1.5% | 5,500 |
| 2024/03/18 | 2,733 | 2,775 | 2,732 | 2,775 | +30 | +1.1% | 4,000 |
| 2024/03/15 | 2,748 | 2,748 | 2,745 | 2,745 | +5 | +0.2% | 900 |
| 2024/03/14 | 2,740 | 2,742 | 2,703 | 2,740 | ±0 | ±0% | 1,700 |
| 2024/03/13 | 2,740 | 2,740 | 2,740 | 2,740 | -3 | -0.1% | 200 |
| 2024/03/12 | 2,721 | 2,743 | 2,719 | 2,743 | +23 | +0.8% | 800 |
| 2024/03/11 | 2,738 | 2,738 | 2,720 | 2,720 | -22 | -0.8% | 4,300 |
| 2024/03/08 | 2,740 | 2,759 | 2,737 | 2,742 | -9 | -0.3% | 2,900 |
| 2024/03/07 | 2,738 | 2,751 | 2,738 | 2,751 | +9 | +0.3% | 500 |
| 2024/03/06 | 2,749 | 2,766 | 2,736 | 2,742 | -7 | -0.3% | 1,500 |
| 2024/03/05 | 2,736 | 2,749 | 2,736 | 2,749 | +13 | +0.5% | 400 |
| 2024/03/04 | 2,750 | 2,760 | 2,735 | 2,736 | -9 | -0.3% | 3,800 |
| 2024/03/01 | 2,726 | 2,745 | 2,726 | 2,745 | +16 | +0.6% | 1,300 |
| 2024/02/29 | 2,730 | 2,736 | 2,726 | 2,729 | -1 | ±0% | 2,100 |
| 2024/02/28 | 2,731 | 2,741 | 2,730 | 2,730 | +1 | ±0% | 3,500 |
| 2024/02/27 | 2,721 | 2,741 | 2,721 | 2,729 | +8 | +0.3% | 1,300 |
| 2024/02/26 | 2,743 | 2,745 | 2,721 | 2,721 | -21 | -0.8% | 3,100 |
| 2024/02/22 | 2,760 | 2,764 | 2,740 | 2,742 | -18 | -0.7% | 4,100 |
| 2024/02/21 | 2,756 | 2,760 | 2,756 | 2,760 | +2 | +0.1% | 800 |
| 2024/02/20 | 2,775 | 2,779 | 2,758 | 2,758 | -2 | -0.1% | 1,700 |
| 2024/02/19 | 2,758 | 2,770 | 2,758 | 2,760 | -5 | -0.2% | 1,300 |
| 2024/02/16 | 2,751 | 2,778 | 2,742 | 2,765 | +8 | +0.3% | 1,500 |
| 2024/02/15 | 2,776 | 2,776 | 2,755 | 2,757 | -19 | -0.7% | 3,200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「石井鉄」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 |
|---|---|---|---|---|---|---|---|---|
| 石井鉄 | 270,700円 | -10.1% | +44.5% | 2.59% | 8.55倍 | 0.81倍 |
|
石油、ＬＰＧなどのタンク専業。国内はメンテナンス主体。工場跡地の不動産賃貸が利益柱 |
| エスティック | 93,600円 | +11.6% | +5.0% | 2.56% | 8.38倍 | 1.08倍 |
|
ナットランナ（ネジ締め機器）国内首位級。自動車向け主体。独自の電動式で差別化。海外強化中 |
| パンチ | 44,300円 | -10.8% | -43.6% | 4.34% | - | 0.58倍 |
|
金型部品国内２位。中国は８０００社の顧客基盤を持ちシェアトップ級。特注品製造に強み |
| 豊和工 | 79,900円 | -2.2% | -35.7% | 2.50% | 29.19倍 | 0.53倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛需要大。道路清掃車両で首位 |
| 油研工 | 217,000円 | +1.1% | +2.0% | 4.61% | 9.92倍 | 0.39倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
市場注目の銘柄
チャート関連のコラム
