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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 1,585 | 1,612 | 1,566 | 1,590 | +19 | +1.2% | 175,800 |
| 2022/03/24 | 1,566 | 1,576 | 1,540 | 1,571 | +10 | +0.6% | 111,300 |
| 2022/03/23 | 1,530 | 1,569 | 1,523 | 1,561 | +22 | +1.4% | 141,600 |
| 2022/03/22 | 1,542 | 1,546 | 1,519 | 1,539 | +17 | +1.1% | 97,500 |
| 2022/03/18 | 1,534 | 1,544 | 1,512 | 1,522 | -9 | -0.6% | 138,500 |
| 2022/03/17 | 1,540 | 1,562 | 1,531 | 1,531 | -46 | -2.9% | 212,100 |
| 2022/03/16 | 1,585 | 1,629 | 1,577 | 1,577 | -24 | -1.5% | 260,700 |
| 2022/03/15 | 1,550 | 1,613 | 1,542 | 1,601 | +34 | +2.2% | 240,300 |
| 2022/03/14 | 1,543 | 1,587 | 1,521 | 1,567 | -7 | -0.4% | 274,000 |
| 2022/03/11 | 1,512 | 1,578 | 1,512 | 1,574 | +69 | +4.6% | 446,700 |
| 2022/03/10 | 1,461 | 1,526 | 1,453 | 1,505 | +4 | +0.3% | 210,800 |
| 2022/03/09 | 1,512 | 1,519 | 1,485 | 1,501 | -37 | -2.4% | 232,700 |
| 2022/03/08 | 1,569 | 1,569 | 1,511 | 1,538 | -15 | -1% | 269,300 |
| 2022/03/07 | 1,540 | 1,563 | 1,519 | 1,553 | +36 | +2.4% | 502,900 |
| 2022/03/04 | 1,510 | 1,665 | 1,481 | 1,517 | +9 | +0.6% | 1,169,400 |
| 2022/03/03 | 1,506 | 1,525 | 1,476 | 1,508 | -25 | -1.6% | 375,600 |
| 2022/03/02 | 1,587 | 1,610 | 1,532 | 1,533 | +16 | +1.1% | 748,000 |
| 2022/03/01 | 1,534 | 1,559 | 1,490 | 1,517 | -18 | -1.2% | 538,400 |
| 2022/02/28 | 1,572 | 1,613 | 1,486 | 1,535 | +3 | +0.2% | 878,100 |
| 2022/02/25 | 1,571 | 1,748 | 1,510 | 1,532 | -346 | -18.4% | 1,986,200 |
| 2022/02/24 | 1,581 | 1,937 | 1,560 | 1,878 | +341 | +22.2% | 3,222,100 |
| 2022/02/22 | 1,467 | 1,579 | 1,442 | 1,537 | +95 | +6.6% | 1,316,200 |
| 2022/02/21 | 1,498 | 1,515 | 1,427 | 1,442 | -13 | -0.9% | 605,300 |
| 2022/02/18 | 1,515 | 1,534 | 1,416 | 1,455 | -17 | -1.2% | 1,049,200 |
| 2022/02/17 | 1,447 | 1,559 | 1,425 | 1,472 | +21 | +1.4% | 1,163,100 |
| 2022/02/16 | 1,420 | 1,451 | 1,398 | 1,451 | -78 | -5.1% | 397,900 |
| 2022/02/15 | 1,485 | 1,535 | 1,470 | 1,529 | +25 | +1.7% | 555,500 |
| 2022/02/14 | 1,559 | 1,595 | 1,472 | 1,504 | +75 | +5.2% | 1,157,400 |
| 2022/02/10 | 1,417 | 1,440 | 1,410 | 1,429 | +4 | +0.3% | 73,200 |
| 2022/02/09 | 1,441 | 1,447 | 1,407 | 1,425 | -33 | -2.3% | 160,000 |
| 2022/02/08 | 1,445 | 1,472 | 1,425 | 1,458 | -17 | -1.2% | 199,600 |
| 2022/02/07 | 1,432 | 1,502 | 1,429 | 1,475 | +48 | +3.4% | 299,400 |
| 2022/02/04 | 1,443 | 1,449 | 1,417 | 1,427 | -14 | -1% | 132,200 |
| 2022/02/03 | 1,490 | 1,517 | 1,431 | 1,441 | -4 | -0.3% | 294,100 |
| 2022/02/02 | 1,475 | 1,492 | 1,441 | 1,445 | -45 | -3% | 172,200 |
| 2022/02/01 | 1,450 | 1,503 | 1,444 | 1,490 | +17 | +1.2% | 222,600 |
| 2022/01/31 | 1,431 | 1,485 | 1,416 | 1,473 | +43 | +3% | 312,200 |
| 2022/01/28 | 1,424 | 1,441 | 1,385 | 1,430 | -10 | -0.7% | 314,000 |
| 2022/01/27 | 1,396 | 1,499 | 1,395 | 1,440 | +33 | +2.3% | 1,101,200 |
| 2022/01/26 | 1,433 | 1,463 | 1,366 | 1,407 | -56 | -3.8% | 1,045,400 |
| 2022/01/25 | 1,554 | 1,715 | 1,452 | 1,463 | -51 | -3.4% | 4,783,300 |
| 2022/01/24 | 1,439 | 1,533 | 1,408 | 1,514 | +92 | +6.5% | 490,800 |
| 2022/01/21 | 1,359 | 1,443 | 1,333 | 1,422 | +71 | +5.3% | 357,800 |
| 2022/01/20 | 1,301 | 1,367 | 1,295 | 1,351 | +58 | +4.5% | 66,100 |
| 2022/01/19 | 1,330 | 1,330 | 1,293 | 1,293 | -43 | -3.2% | 54,400 |
| 2022/01/18 | 1,357 | 1,360 | 1,327 | 1,336 | -13 | -1% | 30,700 |
| 2022/01/17 | 1,350 | 1,379 | 1,345 | 1,349 | +4 | +0.3% | 37,900 |
| 2022/01/14 | 1,363 | 1,364 | 1,335 | 1,345 | -19 | -1.4% | 63,400 |
| 2022/01/13 | 1,363 | 1,372 | 1,356 | 1,364 | -5 | -0.4% | 15,900 |
| 2022/01/12 | 1,387 | 1,387 | 1,358 | 1,369 | ±0 | ±0% | 18,000 |
751～
800
件表示中 / 3682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 | 134,900円 | +17.7% | +133.2% | 0.74% | 23.26倍 | 1.64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 | 179,800円 | +4.3% | -10.7% | 5.56% | 104.96倍 | 1.17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 | 66,500円 | +8.4% | -9.0% | 4.06% | 8.46倍 | 0.53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 |
| 大同工 | 77,800円 | +1.4% | +118.5% | 3.21% | 5.26倍 | 0.26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 |
| ＳＡＮＥＩ | 181,000円 | +3.5% | +3.4% | 3.31% | 5.92倍 | 0.61倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
市場注目の銘柄
チャート関連のコラム
