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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,261 | 1,272 | 1,248 | 1,253 | -8 | -0.6% | 65,600 |
| 2024/04/25 | 1,281 | 1,293 | 1,260 | 1,261 | -21 | -1.6% | 24,800 |
| 2024/04/24 | 1,286 | 1,292 | 1,271 | 1,282 | +2 | +0.2% | 32,500 |
| 2024/04/23 | 1,281 | 1,296 | 1,267 | 1,280 | +15 | +1.2% | 59,000 |
| 2024/04/22 | 1,275 | 1,285 | 1,240 | 1,265 | -32 | -2.5% | 140,200 |
| 2024/04/19 | 1,313 | 1,379 | 1,280 | 1,297 | -35 | -2.6% | 267,900 |
| 2024/04/18 | 1,287 | 1,343 | 1,280 | 1,332 | +37 | +2.9% | 65,900 |
| 2024/04/17 | 1,373 | 1,373 | 1,287 | 1,295 | -78 | -5.7% | 177,100 |
| 2024/04/16 | 1,427 | 1,459 | 1,373 | 1,373 | -45 | -3.2% | 92,500 |
| 2024/04/15 | 1,445 | 1,461 | 1,410 | 1,418 | -16 | -1.1% | 108,200 |
| 2024/04/12 | 1,428 | 1,435 | 1,402 | 1,434 | -18 | -1.2% | 67,000 |
| 2024/04/11 | 1,385 | 1,474 | 1,385 | 1,452 | +81 | +5.9% | 148,300 |
| 2024/04/10 | 1,405 | 1,413 | 1,370 | 1,371 | -34 | -2.4% | 41,700 |
| 2024/04/09 | 1,417 | 1,428 | 1,403 | 1,405 | -3 | -0.2% | 39,400 |
| 2024/04/08 | 1,433 | 1,433 | 1,385 | 1,408 | +1 | +0.1% | 85,300 |
| 2024/04/05 | 1,385 | 1,440 | 1,384 | 1,407 | +21 | +1.5% | 137,600 |
| 2024/04/04 | 1,389 | 1,400 | 1,355 | 1,386 | +14 | +1% | 34,700 |
| 2024/04/03 | 1,344 | 1,391 | 1,331 | 1,372 | +28 | +2.1% | 59,500 |
| 2024/04/02 | 1,370 | 1,422 | 1,342 | 1,344 | -22 | -1.6% | 93,700 |
| 2024/04/01 | 1,400 | 1,400 | 1,362 | 1,366 | -27 | -1.9% | 45,600 |
| 2024/03/29 | 1,345 | 1,393 | 1,345 | 1,393 | +52 | +3.9% | 48,600 |
| 2024/03/28 | 1,348 | 1,360 | 1,332 | 1,341 | -19 | -1.4% | 25,800 |
| 2024/03/27 | 1,356 | 1,387 | 1,344 | 1,360 | +24 | +1.8% | 112,100 |
| 2024/03/26 | 1,348 | 1,348 | 1,327 | 1,336 | -9 | -0.7% | 23,300 |
| 2024/03/25 | 1,343 | 1,375 | 1,343 | 1,345 | +6 | +0.4% | 50,100 |
| 2024/03/22 | 1,357 | 1,364 | 1,327 | 1,339 | -23 | -1.7% | 60,800 |
| 2024/03/21 | 1,329 | 1,362 | 1,318 | 1,362 | +35 | +2.6% | 56,700 |
| 2024/03/19 | 1,345 | 1,361 | 1,316 | 1,327 | -18 | -1.3% | 95,200 |
| 2024/03/18 | 1,398 | 1,398 | 1,341 | 1,345 | -24 | -1.8% | 95,300 |
| 2024/03/15 | 1,363 | 1,385 | 1,356 | 1,369 | -23 | -1.7% | 80,100 |
| 2024/03/14 | 1,415 | 1,415 | 1,386 | 1,392 | -26 | -1.8% | 69,300 |
| 2024/03/13 | 1,430 | 1,460 | 1,410 | 1,418 | +20 | +1.4% | 239,600 |
| 2024/03/12 | 1,350 | 1,422 | 1,346 | 1,398 | +51 | +3.8% | 254,400 |
| 2024/03/11 | 1,380 | 1,398 | 1,340 | 1,347 | +5 | +0.4% | 198,500 |
| 2024/03/08 | 1,331 | 1,360 | 1,328 | 1,342 | +7 | +0.5% | 206,100 |
| 2024/03/07 | 1,287 | 1,339 | 1,267 | 1,335 | +50 | +3.9% | 178,400 |
| 2024/03/06 | 1,216 | 1,285 | 1,210 | 1,285 | +68 | +5.6% | 95,900 |
| 2024/03/05 | 1,206 | 1,217 | 1,184 | 1,217 | +11 | +0.9% | 63,000 |
| 2024/03/04 | 1,210 | 1,227 | 1,200 | 1,206 | -8 | -0.7% | 63,000 |
| 2024/03/01 | 1,223 | 1,223 | 1,205 | 1,214 | -3 | -0.2% | 34,000 |
| 2024/02/29 | 1,231 | 1,231 | 1,210 | 1,217 | -8 | -0.7% | 24,600 |
| 2024/02/28 | 1,240 | 1,260 | 1,225 | 1,225 | -17 | -1.4% | 56,000 |
| 2024/02/27 | 1,207 | 1,242 | 1,205 | 1,242 | +32 | +2.6% | 76,800 |
| 2024/02/26 | 1,226 | 1,230 | 1,205 | 1,210 | -15 | -1.2% | 57,200 |
| 2024/02/22 | 1,232 | 1,232 | 1,201 | 1,225 | -3 | -0.2% | 42,400 |
| 2024/02/21 | 1,229 | 1,229 | 1,210 | 1,228 | ±0 | ±0% | 36,200 |
| 2024/02/20 | 1,208 | 1,234 | 1,198 | 1,228 | +29 | +2.4% | 88,200 |
| 2024/02/19 | 1,175 | 1,201 | 1,175 | 1,199 | +42 | +3.6% | 51,800 |
| 2024/02/16 | 1,136 | 1,167 | 1,123 | 1,157 | +21 | +1.8% | 37,200 |
| 2024/02/15 | 1,200 | 1,200 | 1,132 | 1,136 | -45 | -3.8% | 69,500 |
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 | 125,300円 | +7.2% | -19.4% | 0.00% | 61.48倍 | 1.75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 |
| 黒田精 | 143,700円 | -18.7% | -64.1% | 2.44% | 23.40倍 | 0.75倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
| ＮＣＨＤ | 172,600円 | -2.0% | -18.2% | 1.01% | 21.52倍 | 1.03倍 |
|
旧日本コンベヤ。長距離、大容量コンベヤーが得意。立体駐車場事業も。大株主に英ファンド |
| 大同工 | 71,200円 | +1.7% | -54.6% | 2.11% | 24.57倍 | 0.24倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| 和井田 | 107,500円 | +1.3% | -19.1% | 3.72% | 10.17倍 | 0.71倍 |
|
工作機械中堅。切削工具用と金型用の特殊研削盤で国内首位。海外同業との提携に積極的 |
市場注目の銘柄
チャート関連のコラム
