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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,556 | 1,560 | 1,513 | 1,522 | -24 | -1.6% | 66,900 |
| 2024/11/20 | 1,531 | 1,588 | 1,523 | 1,546 | +28 | +1.8% | 99,000 |
| 2024/11/19 | 1,489 | 1,539 | 1,489 | 1,518 | +33 | +2.2% | 62,800 |
| 2024/11/18 | 1,530 | 1,532 | 1,485 | 1,485 | -48 | -3.1% | 63,100 |
| 2024/11/15 | 1,531 | 1,547 | 1,475 | 1,533 | +2 | +0.1% | 125,400 |
| 2024/11/14 | 1,549 | 1,581 | 1,521 | 1,531 | -23 | -1.5% | 162,900 |
| 2024/11/13 | 1,594 | 1,600 | 1,539 | 1,554 | -66 | -4.1% | 194,500 |
| 2024/11/12 | 1,575 | 1,698 | 1,548 | 1,620 | +101 | +6.6% | 681,500 |
| 2024/11/11 | 1,541 | 1,555 | 1,502 | 1,519 | +24 | +1.6% | 279,000 |
| 2024/11/08 | 1,440 | 1,500 | 1,440 | 1,495 | +8 | +0.5% | 234,600 |
| 2024/11/07 | 1,531 | 1,537 | 1,460 | 1,487 | +8 | +0.5% | 231,100 |
| 2024/11/06 | 1,431 | 1,492 | 1,426 | 1,479 | +61 | +4.3% | 186,300 |
| 2024/11/05 | 1,404 | 1,424 | 1,389 | 1,418 | +40 | +2.9% | 50,500 |
| 2024/11/01 | 1,400 | 1,407 | 1,370 | 1,378 | -40 | -2.8% | 99,300 |
| 2024/10/31 | 1,398 | 1,428 | 1,393 | 1,418 | +28 | +2% | 63,600 |
| 2024/10/30 | 1,408 | 1,408 | 1,370 | 1,390 | -14 | -1% | 143,600 |
| 2024/10/29 | 1,387 | 1,424 | 1,383 | 1,404 | +17 | +1.2% | 105,000 |
| 2024/10/28 | 1,376 | 1,405 | 1,366 | 1,387 | -13 | -0.9% | 68,400 |
| 2024/10/25 | 1,424 | 1,442 | 1,380 | 1,400 | -32 | -2.2% | 123,300 |
| 2024/10/24 | 1,410 | 1,440 | 1,390 | 1,432 | -2 | -0.1% | 74,200 |
| 2024/10/23 | 1,430 | 1,456 | 1,425 | 1,434 | -16 | -1.1% | 75,300 |
| 2024/10/22 | 1,483 | 1,490 | 1,443 | 1,450 | -43 | -2.9% | 98,700 |
| 2024/10/21 | 1,536 | 1,553 | 1,493 | 1,493 | -35 | -2.3% | 90,300 |
| 2024/10/18 | 1,524 | 1,530 | 1,510 | 1,528 | +11 | +0.7% | 40,800 |
| 2024/10/17 | 1,538 | 1,538 | 1,510 | 1,517 | -15 | -1% | 58,400 |
| 2024/10/16 | 1,518 | 1,560 | 1,503 | 1,532 | +6 | +0.4% | 97,100 |
| 2024/10/15 | 1,540 | 1,540 | 1,488 | 1,526 | +3 | +0.2% | 86,200 |
| 2024/10/11 | 1,511 | 1,538 | 1,510 | 1,523 | +2 | +0.1% | 44,400 |
| 2024/10/10 | 1,538 | 1,539 | 1,504 | 1,521 | -16 | -1% | 53,200 |
| 2024/10/09 | 1,546 | 1,557 | 1,510 | 1,537 | -4 | -0.3% | 131,700 |
| 2024/10/08 | 1,560 | 1,590 | 1,529 | 1,541 | -24 | -1.5% | 105,300 |
| 2024/10/07 | 1,601 | 1,610 | 1,557 | 1,565 | -25 | -1.6% | 164,700 |
| 2024/10/04 | 1,620 | 1,629 | 1,571 | 1,590 | -29 | -1.8% | 163,700 |
| 2024/10/03 | 1,677 | 1,677 | 1,612 | 1,619 | -4 | -0.2% | 170,600 |
| 2024/10/02 | 1,709 | 1,734 | 1,608 | 1,623 | -6 | -0.4% | 581,700 |
| 2024/10/01 | 1,540 | 1,660 | 1,513 | 1,629 | +106 | +7% | 287,800 |
| 2024/09/30 | 1,522 | 1,606 | 1,521 | 1,523 | -79 | -4.9% | 236,600 |
| 2024/09/27 | 1,528 | 1,628 | 1,519 | 1,602 | +98 | +6.5% | 320,400 |
| 2024/09/26 | 1,490 | 1,506 | 1,485 | 1,504 | +17 | +1.1% | 84,600 |
| 2024/09/25 | 1,509 | 1,519 | 1,479 | 1,487 | -11 | -0.7% | 75,600 |
| 2024/09/24 | 1,491 | 1,532 | 1,490 | 1,498 | +50 | +3.5% | 122,100 |
| 2024/09/20 | 1,480 | 1,481 | 1,446 | 1,448 | +8 | +0.6% | 64,600 |
| 2024/09/19 | 1,380 | 1,448 | 1,379 | 1,440 | +72 | +5.3% | 113,200 |
| 2024/09/18 | 1,398 | 1,398 | 1,361 | 1,368 | -16 | -1.2% | 43,300 |
| 2024/09/17 | 1,388 | 1,400 | 1,354 | 1,384 | -4 | -0.3% | 38,800 |
| 2024/09/13 | 1,388 | 1,401 | 1,372 | 1,388 | -9 | -0.6% | 48,600 |
| 2024/09/12 | 1,356 | 1,415 | 1,356 | 1,397 | +64 | +4.8% | 93,000 |
| 2024/09/11 | 1,345 | 1,357 | 1,317 | 1,333 | -19 | -1.4% | 56,600 |
| 2024/09/10 | 1,360 | 1,367 | 1,343 | 1,352 | +15 | +1.1% | 43,300 |
| 2024/09/09 | 1,286 | 1,348 | 1,286 | 1,337 | -22 | -1.6% | 88,900 |
1～
50
件表示中 / 3585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 | 152,200円 | +17.7% | +133.2% | 0.66% | 26.24倍 | 1.85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 |
| エスティック | 86,500円 | +10.5% | +5.6% | 3.12% | 7.52倍 | 0.89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 |
| 放電精密 | 92,300円 | +6.6% | +105.3% | 0.76% | 43.41倍 | 1.50倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| エーワン精密 | 177,300円 | +12.4% | +71.3% | 5.64% | 41.81倍 | 1.09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 |
| ヨシタケ | 64,900円 | +8.4% | -9.0% | 4.16% | 8.25倍 | 0.51倍 |
|
自動調整弁の専業メーカー。建築設備、プラントなど用途幅広い。減圧、安全弁は国内首位 |
市場注目の銘柄
チャート関連のコラム
