石川製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,697 | 1,765 | 1,692 | 1,741 | +50 | +3% | 313,400 |
| 2025/08/18 | 1,680 | 1,714 | 1,659 | 1,691 | +91 | +5.7% | 315,200 |
| 2025/08/15 | 1,557 | 1,611 | 1,550 | 1,600 | +46 | +3% | 157,400 |
| 2025/08/14 | 1,532 | 1,569 | 1,532 | 1,554 | +10 | +0.6% | 75,400 |
| 2025/08/13 | 1,560 | 1,577 | 1,541 | 1,544 | -12 | -0.8% | 91,600 |
| 2025/08/12 | 1,570 | 1,575 | 1,533 | 1,556 | -6 | -0.4% | 132,200 |
| 2025/08/08 | 1,579 | 1,615 | 1,540 | 1,562 | +15 | +1% | 255,800 |
| 2025/08/07 | 1,550 | 1,552 | 1,525 | 1,547 | -6 | -0.4% | 106,800 |
| 2025/08/06 | 1,558 | 1,580 | 1,541 | 1,553 | -2 | -0.1% | 114,500 |
| 2025/08/05 | 1,550 | 1,558 | 1,530 | 1,555 | +31 | +2% | 150,100 |
| 2025/08/04 | 1,500 | 1,528 | 1,487 | 1,524 | -16 | -1% | 72,000 |
| 2025/08/01 | 1,520 | 1,555 | 1,500 | 1,540 | +10 | +0.7% | 101,500 |
| 2025/07/31 | 1,514 | 1,555 | 1,503 | 1,530 | +16 | +1.1% | 118,100 |
| 2025/07/30 | 1,485 | 1,514 | 1,479 | 1,514 | +9 | +0.6% | 70,300 |
| 2025/07/29 | 1,545 | 1,545 | 1,491 | 1,505 | -28 | -1.8% | 73,300 |
| 2025/07/28 | 1,534 | 1,540 | 1,513 | 1,533 | -3 | -0.2% | 87,000 |
| 2025/07/25 | 1,534 | 1,554 | 1,512 | 1,536 | -3 | -0.2% | 176,900 |
| 2025/07/24 | 1,502 | 1,572 | 1,499 | 1,539 | +29 | +1.9% | 274,800 |
| 2025/07/23 | 1,499 | 1,547 | 1,480 | 1,510 | +23 | +1.5% | 368,400 |
| 2025/07/22 | 1,467 | 1,506 | 1,455 | 1,487 | +50 | +3.5% | 170,400 |
| 2025/07/18 | 1,440 | 1,483 | 1,430 | 1,437 | -12 | -0.8% | 201,100 |
| 2025/07/17 | 1,432 | 1,458 | 1,417 | 1,449 | +23 | +1.6% | 151,100 |
| 2025/07/16 | 1,424 | 1,443 | 1,388 | 1,426 | +26 | +1.9% | 201,300 |
| 2025/07/15 | 1,404 | 1,441 | 1,383 | 1,400 | +56 | +4.2% | 378,400 |
| 2025/07/14 | 1,327 | 1,347 | 1,322 | 1,344 | +20 | +1.5% | 64,000 |
| 2025/07/11 | 1,325 | 1,335 | 1,316 | 1,324 | +3 | +0.2% | 66,100 |
| 2025/07/10 | 1,331 | 1,358 | 1,316 | 1,321 | -14 | -1% | 108,800 |
| 2025/07/09 | 1,346 | 1,349 | 1,327 | 1,335 | -11 | -0.8% | 96,800 |
| 2025/07/08 | 1,351 | 1,360 | 1,345 | 1,346 | -6 | -0.4% | 56,300 |
| 2025/07/07 | 1,363 | 1,371 | 1,351 | 1,352 | -21 | -1.5% | 86,200 |
| 2025/07/04 | 1,385 | 1,399 | 1,370 | 1,373 | -10 | -0.7% | 70,000 |
| 2025/07/03 | 1,393 | 1,396 | 1,379 | 1,383 | -9 | -0.6% | 58,800 |
| 2025/07/02 | 1,427 | 1,427 | 1,390 | 1,392 | -53 | -3.7% | 94,400 |
| 2025/07/01 | 1,428 | 1,467 | 1,425 | 1,445 | +17 | +1.2% | 118,800 |
| 2025/06/30 | 1,425 | 1,486 | 1,412 | 1,428 | +33 | +2.4% | 193,700 |
| 2025/06/27 | 1,351 | 1,427 | 1,351 | 1,395 | +45 | +3.3% | 215,500 |
| 2025/06/26 | 1,364 | 1,385 | 1,344 | 1,350 | +5 | +0.4% | 150,300 |
| 2025/06/25 | 1,335 | 1,350 | 1,326 | 1,345 | +6 | +0.4% | 121,600 |
| 2025/06/24 | 1,358 | 1,358 | 1,326 | 1,339 | -32 | -2.3% | 299,300 |
| 2025/06/23 | 1,419 | 1,505 | 1,368 | 1,371 | +12 | +0.9% | 967,500 |
| 2025/06/20 | 1,428 | 1,438 | 1,353 | 1,359 | -71 | -5% | 267,900 |
| 2025/06/19 | 1,434 | 1,443 | 1,403 | 1,430 | -15 | -1% | 200,200 |
| 2025/06/18 | 1,478 | 1,487 | 1,427 | 1,445 | -19 | -1.3% | 161,700 |
| 2025/06/17 | 1,473 | 1,495 | 1,440 | 1,464 | -22 | -1.5% | 209,200 |
| 2025/06/16 | 1,560 | 1,586 | 1,468 | 1,486 | -34 | -2.2% | 349,100 |
| 2025/06/13 | 1,416 | 1,557 | 1,416 | 1,520 | +106 | +7.5% | 571,800 |
| 2025/06/12 | 1,393 | 1,425 | 1,393 | 1,414 | +21 | +1.5% | 38,000 |
| 2025/06/11 | 1,406 | 1,406 | 1,375 | 1,393 | -12 | -0.9% | 44,900 |
| 2025/06/10 | 1,412 | 1,420 | 1,399 | 1,405 | -6 | -0.4% | 40,300 |
| 2025/06/09 | 1,427 | 1,433 | 1,397 | 1,411 | -5 | -0.4% | 63,200 |
1～
50
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「石川製」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 |
|---|---|---|---|---|---|---|---|---|
| 石川製 | 174,100円 | +17.3% | +37.8% | 0.86% | 25.24倍 | 2.06倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| パンチ | 42,500円 | +0.7% | -16.3% | 4.30% | 39.03倍 | 0.53倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 丸山製 | 225,000円 | +2.5% | +8.2% | 3.33% | 12.79倍 | 0.46倍 |
|
防除機の大手で農家向けが７割占める。刈り払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| 水道機 | 255,800円 | +15.5% | -9.2% | 2.15% | 9.15倍 | 1.08倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| 日ギア | 75,000円 | -2.7% | -2.9% | 1.07% | 7.22倍 | 0.85倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
市場注目の銘柄
チャート関連のコラム
