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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,286 | 1,299 | 1,195 | 1,219 | -80 | -6.2% | 228,200 |
| 2025/04/03 | 1,280 | 1,317 | 1,280 | 1,299 | -27 | -2% | 99,000 |
| 2025/04/02 | 1,312 | 1,337 | 1,295 | 1,326 | +6 | +0.5% | 86,100 |
| 2025/04/01 | 1,350 | 1,356 | 1,310 | 1,320 | -10 | -0.8% | 68,000 |
| 2025/03/31 | 1,371 | 1,372 | 1,330 | 1,330 | -67 | -4.8% | 126,200 |
| 2025/03/28 | 1,404 | 1,448 | 1,396 | 1,397 | -23 | -1.6% | 50,700 |
| 2025/03/27 | 1,405 | 1,425 | 1,395 | 1,420 | +5 | +0.4% | 50,900 |
| 2025/03/26 | 1,437 | 1,440 | 1,411 | 1,415 | -8 | -0.6% | 51,200 |
| 2025/03/25 | 1,423 | 1,455 | 1,423 | 1,423 | -6 | -0.4% | 58,900 |
| 2025/03/24 | 1,448 | 1,449 | 1,421 | 1,429 | -17 | -1.2% | 61,800 |
| 2025/03/21 | 1,502 | 1,505 | 1,446 | 1,446 | -29 | -2% | 105,700 |
| 2025/03/19 | 1,424 | 1,510 | 1,420 | 1,475 | +53 | +3.7% | 187,900 |
| 2025/03/18 | 1,484 | 1,499 | 1,420 | 1,422 | -32 | -2.2% | 178,800 |
| 2025/03/17 | 1,416 | 1,466 | 1,416 | 1,454 | +55 | +3.9% | 166,200 |
| 2025/03/14 | 1,396 | 1,417 | 1,392 | 1,399 | +3 | +0.2% | 45,500 |
| 2025/03/13 | 1,413 | 1,421 | 1,385 | 1,396 | -9 | -0.6% | 68,300 |
| 2025/03/12 | 1,349 | 1,410 | 1,344 | 1,405 | +46 | +3.4% | 121,900 |
| 2025/03/11 | 1,345 | 1,371 | 1,322 | 1,359 | -37 | -2.7% | 147,800 |
| 2025/03/10 | 1,470 | 1,490 | 1,395 | 1,396 | -30 | -2.1% | 160,000 |
| 2025/03/07 | 1,437 | 1,481 | 1,408 | 1,426 | -8 | -0.6% | 300,700 |
| 2025/03/06 | 1,364 | 1,490 | 1,360 | 1,434 | +84 | +6.2% | 481,700 |
| 2025/03/05 | 1,344 | 1,395 | 1,319 | 1,350 | +12 | +0.9% | 174,200 |
| 2025/03/04 | 1,289 | 1,342 | 1,284 | 1,338 | +35 | +2.7% | 102,700 |
| 2025/03/03 | 1,280 | 1,317 | 1,280 | 1,303 | +37 | +2.9% | 53,800 |
| 2025/02/28 | 1,285 | 1,292 | 1,260 | 1,266 | -36 | -2.8% | 51,600 |
| 2025/02/27 | 1,285 | 1,317 | 1,285 | 1,302 | +17 | +1.3% | 47,200 |
| 2025/02/26 | 1,270 | 1,287 | 1,255 | 1,285 | +15 | +1.2% | 42,900 |
| 2025/02/25 | 1,261 | 1,284 | 1,258 | 1,270 | -8 | -0.6% | 54,000 |
| 2025/02/21 | 1,291 | 1,292 | 1,275 | 1,278 | -13 | -1% | 53,100 |
| 2025/02/20 | 1,330 | 1,330 | 1,288 | 1,291 | -39 | -2.9% | 109,300 |
| 2025/02/19 | 1,318 | 1,333 | 1,313 | 1,330 | +10 | +0.8% | 50,200 |
| 2025/02/18 | 1,324 | 1,340 | 1,313 | 1,320 | +1 | +0.1% | 59,400 |
| 2025/02/17 | 1,315 | 1,322 | 1,301 | 1,319 | +2 | +0.2% | 88,800 |
| 2025/02/14 | 1,353 | 1,355 | 1,305 | 1,317 | -35 | -2.6% | 156,600 |
| 2025/02/13 | 1,401 | 1,401 | 1,326 | 1,352 | -67 | -4.7% | 334,700 |
| 2025/02/12 | 1,411 | 1,422 | 1,406 | 1,419 | +12 | +0.9% | 150,700 |
| 2025/02/10 | 1,394 | 1,407 | 1,368 | 1,407 | +19 | +1.4% | 126,000 |
| 2025/02/07 | 1,376 | 1,389 | 1,371 | 1,388 | +13 | +0.9% | 36,600 |
| 2025/02/06 | 1,352 | 1,386 | 1,352 | 1,375 | +15 | +1.1% | 54,800 |
| 2025/02/05 | 1,369 | 1,369 | 1,341 | 1,360 | ±0 | ±0% | 46,800 |
| 2025/02/04 | 1,372 | 1,380 | 1,357 | 1,360 | +10 | +0.7% | 35,600 |
| 2025/02/03 | 1,392 | 1,392 | 1,350 | 1,350 | -44 | -3.2% | 81,400 |
| 2025/01/31 | 1,373 | 1,396 | 1,367 | 1,394 | +21 | +1.5% | 61,400 |
| 2025/01/30 | 1,387 | 1,410 | 1,363 | 1,373 | -33 | -2.3% | 168,600 |
| 2025/01/29 | 1,398 | 1,428 | 1,393 | 1,406 | +16 | +1.2% | 75,700 |
| 2025/01/28 | 1,389 | 1,405 | 1,367 | 1,390 | -6 | -0.4% | 51,200 |
| 2025/01/27 | 1,408 | 1,421 | 1,396 | 1,396 | ±0 | ±0% | 102,800 |
| 2025/01/24 | 1,414 | 1,414 | 1,381 | 1,396 | -18 | -1.3% | 75,400 |
| 2025/01/23 | 1,384 | 1,415 | 1,374 | 1,414 | +31 | +2.2% | 79,600 |
| 2025/01/22 | 1,358 | 1,409 | 1,356 | 1,383 | +28 | +2.1% | 113,100 |
1～
50
件表示中 / 3673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 | 121,900円 | +17.7% | +133.2% | 0.82% | 21.02倍 | 1.48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 |
| 昭和真空 | 129,300円 | +16.1% | +91.4% | 5.41% | 26.84倍 | 0.72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 |
| ナガオカ | 114,000円 | +17.8% | +1.2% | 3.07% | 6.64倍 | 1.13倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| ハマイ | 102,000円 | +1.7% | -4.6% | 3.43% | 8.55倍 | 0.43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 |
| テセック | 130,600円 | -33.9% | -63.5% | 5.36% | 13.76倍 | 0.51倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
市場注目の銘柄
チャート関連のコラム
