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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 165 | 167 | 164 | 164 | -2 | -1.2% | 19,000 |
| 2010/06/17 | 165 | 166 | 164 | 166 | +1 | +0.6% | 8,000 |
| 2010/06/16 | 165 | 168 | 165 | 165 | +3 | +1.9% | 33,000 |
| 2010/06/15 | 163 | 164 | 162 | 162 | ±0 | ±0% | 37,000 |
| 2010/06/14 | 159 | 168 | 159 | 162 | +6 | +3.8% | 103,000 |
| 2010/06/11 | 158 | 158 | 156 | 156 | +2 | +1.3% | 55,000 |
| 2010/06/10 | 152 | 154 | 151 | 154 | +2 | +1.3% | 25,000 |
| 2010/06/09 | 155 | 155 | 152 | 152 | -3 | -1.9% | 32,000 |
| 2010/06/08 | 156 | 158 | 155 | 155 | -1 | -0.6% | 17,000 |
| 2010/06/07 | 158 | 161 | 156 | 156 | -6 | -3.7% | 23,000 |
| 2010/06/04 | 163 | 163 | 161 | 162 | +1 | +0.6% | 22,000 |
| 2010/06/03 | 160 | 162 | 160 | 161 | +3 | +1.9% | 49,000 |
| 2010/06/02 | 156 | 158 | 156 | 158 | +1 | +0.6% | 19,000 |
| 2010/06/01 | 158 | 159 | 157 | 157 | -2 | -1.3% | 25,000 |
| 2010/05/31 | 155 | 159 | 155 | 159 | +4 | +2.6% | 37,000 |
| 2010/05/28 | 154 | 157 | 154 | 155 | +2 | +1.3% | 47,000 |
| 2010/05/27 | 152 | 155 | 151 | 153 | +1 | +0.7% | 42,000 |
| 2010/05/26 | 153 | 156 | 152 | 152 | -1 | -0.7% | 27,000 |
| 2010/05/25 | 157 | 158 | 152 | 153 | -3 | -1.9% | 38,000 |
| 2010/05/24 | 157 | 157 | 155 | 156 | ±0 | ±0% | 23,000 |
| 2010/05/21 | 153 | 158 | 153 | 156 | -2 | -1.3% | 54,000 |
| 2010/05/20 | 160 | 164 | 158 | 158 | -2 | -1.3% | 54,000 |
| 2010/05/19 | 162 | 162 | 159 | 160 | -3 | -1.8% | 79,000 |
| 2010/05/18 | 166 | 170 | 163 | 163 | -1 | -0.6% | 50,000 |
| 2010/05/17 | 175 | 175 | 164 | 164 | -9 | -5.2% | 130,000 |
| 2010/05/14 | 174 | 177 | 173 | 173 | -2 | -1.1% | 52,000 |
| 2010/05/13 | 174 | 176 | 174 | 175 | +3 | +1.7% | 34,000 |
| 2010/05/12 | 176 | 176 | 171 | 172 | ±0 | ±0% | 42,000 |
| 2010/05/11 | 175 | 177 | 172 | 172 | -2 | -1.1% | 85,000 |
| 2010/05/10 | 173 | 174 | 172 | 174 | +4 | +2.4% | 75,000 |
| 2010/05/07 | 170 | 175 | 168 | 170 | -5 | -2.9% | 60,000 |
| 2010/05/06 | 175 | 179 | 175 | 175 | -8 | -4.4% | 107,000 |
| 2010/04/30 | 187 | 187 | 183 | 183 | ±0 | ±0% | 53,000 |
| 2010/04/28 | 184 | 186 | 182 | 183 | -7 | -3.7% | 79,000 |
| 2010/04/27 | 183 | 192 | 179 | 190 | +6 | +3.3% | 286,000 |
| 2010/04/26 | 182 | 184 | 180 | 184 | +3 | +1.7% | 52,000 |
| 2010/04/23 | 182 | 182 | 180 | 181 | ±0 | ±0% | 30,000 |
| 2010/04/22 | 184 | 184 | 178 | 181 | -2 | -1.1% | 47,000 |
| 2010/04/21 | 180 | 183 | 180 | 183 | +5 | +2.8% | 49,000 |
| 2010/04/20 | 182 | 184 | 177 | 178 | -3 | -1.7% | 86,000 |
| 2010/04/19 | 178 | 183 | 178 | 181 | -4 | -2.2% | 62,000 |
| 2010/04/16 | 188 | 189 | 185 | 185 | -2 | -1.1% | 61,000 |
| 2010/04/15 | 190 | 190 | 187 | 187 | -2 | -1.1% | 59,000 |
| 2010/04/14 | 187 | 189 | 185 | 189 | +3 | +1.6% | 74,000 |
| 2010/04/13 | 187 | 188 | 186 | 186 | -2 | -1.1% | 39,000 |
| 2010/04/12 | 192 | 192 | 188 | 188 | -1 | -0.5% | 57,000 |
| 2010/04/09 | 187 | 189 | 187 | 189 | +2 | +1.1% | 61,000 |
| 2010/04/08 | 186 | 188 | 186 | 187 | -3 | -1.6% | 31,000 |
| 2010/04/07 | 190 | 190 | 189 | 190 | -1 | -0.5% | 82,000 |
| 2010/04/06 | 192 | 193 | 187 | 191 | -2 | -1% | 124,000 |
3401～
3450
件表示中 / 3453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 | 279,000円 | +16.3% | -14.6% | 3.23% | 9.69倍 | 0.77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 | 94,900円 | +10.5% | +5.6% | 2.85% | 8.24倍 | 1.02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 |
| エーワン精密 | 207,600円 | -8.8% | -36.7% | 4.82% | 83.37倍 | 1.29倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| 豊和工 | 80,700円 | -0.2% | -26.0% | 2.48% | - | 0.54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 |
| ＳＡＮＥＩ | 438,000円 | +3.5% | +3.4% | 2.51% | 7.16倍 | 0.76倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
市場注目の銘柄
チャート関連のコラム
