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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/06 | 1,425 | 1,450 | 1,416 | 1,416 | -9 | -0.6% | 69,200 |
| 2025/06/05 | 1,500 | 1,507 | 1,425 | 1,425 | -70 | -4.7% | 126,900 |
| 2025/06/04 | 1,470 | 1,498 | 1,466 | 1,495 | +26 | +1.8% | 102,200 |
| 2025/06/03 | 1,450 | 1,497 | 1,440 | 1,469 | +25 | +1.7% | 171,300 |
| 2025/06/02 | 1,449 | 1,461 | 1,436 | 1,444 | -5 | -0.3% | 37,800 |
| 2025/05/30 | 1,456 | 1,475 | 1,437 | 1,449 | -21 | -1.4% | 59,900 |
| 2025/05/29 | 1,466 | 1,475 | 1,442 | 1,470 | +6 | +0.4% | 69,200 |
| 2025/05/28 | 1,470 | 1,478 | 1,454 | 1,464 | +9 | +0.6% | 132,800 |
| 2025/05/27 | 1,425 | 1,464 | 1,423 | 1,455 | +30 | +2.1% | 147,100 |
| 2025/05/26 | 1,415 | 1,430 | 1,415 | 1,425 | +10 | +0.7% | 84,100 |
| 2025/05/23 | 1,422 | 1,429 | 1,396 | 1,415 | +5 | +0.4% | 156,700 |
| 2025/05/22 | 1,406 | 1,411 | 1,363 | 1,410 | +8 | +0.6% | 123,800 |
| 2025/05/21 | 1,356 | 1,405 | 1,348 | 1,402 | +46 | +3.4% | 132,400 |
| 2025/05/20 | 1,347 | 1,388 | 1,335 | 1,356 | +9 | +0.7% | 133,600 |
| 2025/05/19 | 1,339 | 1,350 | 1,321 | 1,347 | +8 | +0.6% | 75,100 |
| 2025/05/16 | 1,321 | 1,350 | 1,313 | 1,339 | +16 | +1.2% | 88,500 |
| 2025/05/15 | 1,351 | 1,351 | 1,316 | 1,323 | -34 | -2.5% | 70,600 |
| 2025/05/14 | 1,365 | 1,370 | 1,351 | 1,357 | -18 | -1.3% | 65,500 |
| 2025/05/13 | 1,404 | 1,404 | 1,364 | 1,375 | -23 | -1.6% | 117,300 |
| 2025/05/12 | 1,390 | 1,424 | 1,381 | 1,398 | -15 | -1.1% | 144,800 |
| 2025/05/09 | 1,423 | 1,434 | 1,372 | 1,413 | -7 | -0.5% | 271,900 |
| 2025/05/08 | 1,402 | 1,420 | 1,383 | 1,420 | +27 | +1.9% | 98,500 |
| 2025/05/07 | 1,380 | 1,397 | 1,380 | 1,393 | +11 | +0.8% | 37,100 |
| 2025/05/02 | 1,377 | 1,389 | 1,363 | 1,382 | -2 | -0.1% | 57,600 |
| 2025/05/01 | 1,405 | 1,416 | 1,368 | 1,384 | -32 | -2.3% | 85,400 |
| 2025/04/30 | 1,435 | 1,437 | 1,392 | 1,416 | +6 | +0.4% | 73,900 |
| 2025/04/28 | 1,402 | 1,419 | 1,390 | 1,410 | +12 | +0.9% | 87,500 |
| 2025/04/25 | 1,371 | 1,422 | 1,371 | 1,398 | +27 | +2% | 87,800 |
| 2025/04/24 | 1,370 | 1,398 | 1,366 | 1,371 | +8 | +0.6% | 69,900 |
| 2025/04/23 | 1,361 | 1,369 | 1,350 | 1,363 | +22 | +1.6% | 55,800 |
1～
50
件表示中 / 3735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 | 137,300円 | +17.3% | +37.8% | 1.09% | 19.90倍 | 1.63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 |
| エーワン精密 | 170,400円 | +4.3% | -10.7% | 5.87% | 99.47倍 | 1.11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 |
| タカトリ | 160,200円 | -37.8% | -49.2% | 2.50% | 8.75倍 | 0.87倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 昭和真空 | 133,800円 | +12.0% | +0.4% | 5.23% | 14.47倍 | 0.71倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| ハマイ | 111,900円 | +1.7% | -4.6% | 3.13% | 9.37倍 | 0.47倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
市場注目の銘柄
チャート関連のコラム
