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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 1,193 | 1,203 | 1,170 | 1,181 | -23 | -1.9% | 60,300 |
| 2024/02/13 | 1,155 | 1,214 | 1,155 | 1,204 | +59 | +5.2% | 122,900 |
| 2024/02/09 | 1,144 | 1,155 | 1,139 | 1,145 | -5 | -0.4% | 39,600 |
| 2024/02/08 | 1,144 | 1,152 | 1,130 | 1,150 | ±0 | ±0% | 42,300 |
| 2024/02/07 | 1,150 | 1,160 | 1,142 | 1,150 | +10 | +0.9% | 29,400 |
| 2024/02/06 | 1,158 | 1,168 | 1,140 | 1,140 | -30 | -2.6% | 47,600 |
| 2024/02/05 | 1,158 | 1,192 | 1,148 | 1,170 | +42 | +3.7% | 84,100 |
| 2024/02/02 | 1,131 | 1,144 | 1,128 | 1,128 | -3 | -0.3% | 25,900 |
| 2024/02/01 | 1,141 | 1,150 | 1,131 | 1,131 | -9 | -0.8% | 29,000 |
| 2024/01/31 | 1,132 | 1,148 | 1,123 | 1,140 | +12 | +1.1% | 34,600 |
| 2024/01/30 | 1,150 | 1,153 | 1,128 | 1,128 | -23 | -2% | 75,900 |
| 2024/01/29 | 1,150 | 1,158 | 1,143 | 1,151 | +14 | +1.2% | 41,000 |
| 2024/01/26 | 1,117 | 1,137 | 1,113 | 1,137 | +24 | +2.2% | 36,000 |
| 2024/01/25 | 1,103 | 1,117 | 1,100 | 1,113 | +10 | +0.9% | 28,700 |
| 2024/01/24 | 1,104 | 1,123 | 1,094 | 1,103 | +5 | +0.5% | 44,800 |
| 2024/01/23 | 1,097 | 1,113 | 1,093 | 1,098 | +3 | +0.3% | 55,300 |
| 2024/01/22 | 1,085 | 1,105 | 1,084 | 1,095 | +12 | +1.1% | 23,100 |
| 2024/01/19 | 1,090 | 1,106 | 1,083 | 1,083 | -13 | -1.2% | 59,600 |
| 2024/01/18 | 1,078 | 1,100 | 1,078 | 1,096 | +7 | +0.6% | 36,200 |
| 2024/01/17 | 1,111 | 1,120 | 1,089 | 1,089 | -25 | -2.2% | 43,600 |
| 2024/01/16 | 1,139 | 1,146 | 1,114 | 1,114 | -25 | -2.2% | 30,900 |
| 2024/01/15 | 1,128 | 1,145 | 1,128 | 1,139 | -1 | -0.1% | 24,000 |
| 2024/01/12 | 1,131 | 1,149 | 1,121 | 1,140 | +10 | +0.9% | 42,300 |
| 2024/01/11 | 1,136 | 1,154 | 1,130 | 1,130 | -6 | -0.5% | 46,600 |
| 2024/01/10 | 1,143 | 1,148 | 1,124 | 1,136 | -7 | -0.6% | 35,900 |
| 2024/01/09 | 1,146 | 1,171 | 1,133 | 1,143 | -23 | -2% | 75,100 |
| 2024/01/05 | 1,129 | 1,180 | 1,114 | 1,166 | +41 | +3.6% | 206,500 |
| 2024/01/04 | 1,110 | 1,143 | 1,102 | 1,125 | +15 | +1.4% | 62,500 |
| 2023/12/29 | 1,103 | 1,117 | 1,089 | 1,110 | +16 | +1.5% | 59,400 |
| 2023/12/28 | 1,087 | 1,109 | 1,076 | 1,094 | +14 | +1.3% | 73,000 |
| 2023/12/27 | 1,043 | 1,082 | 1,043 | 1,080 | +43 | +4.1% | 67,900 |
| 2023/12/26 | 1,014 | 1,048 | 1,014 | 1,037 | +28 | +2.8% | 69,900 |
| 2023/12/25 | 1,010 | 1,019 | 1,006 | 1,009 | -1 | -0.1% | 39,100 |
| 2023/12/22 | 1,010 | 1,020 | 1,006 | 1,010 | +7 | +0.7% | 35,400 |
| 2023/12/21 | 1,012 | 1,018 | 1,002 | 1,003 | -16 | -1.6% | 49,100 |
| 2023/12/20 | 1,025 | 1,038 | 1,019 | 1,019 | -6 | -0.6% | 74,700 |
| 2023/12/19 | 1,008 | 1,030 | 1,005 | 1,025 | +11 | +1.1% | 55,400 |
| 2023/12/18 | 1,070 | 1,071 | 1,014 | 1,014 | -59 | -5.5% | 88,800 |
| 2023/12/15 | 1,050 | 1,080 | 1,048 | 1,073 | +21 | +2% | 73,400 |
| 2023/12/14 | 1,082 | 1,086 | 1,052 | 1,052 | -26 | -2.4% | 53,800 |
| 2023/12/13 | 1,085 | 1,086 | 1,064 | 1,078 | -7 | -0.6% | 55,000 |
| 2023/12/12 | 1,126 | 1,127 | 1,080 | 1,085 | -41 | -3.6% | 71,800 |
| 2023/12/11 | 1,126 | 1,137 | 1,125 | 1,126 | +1 | +0.1% | 27,100 |
| 2023/12/08 | 1,150 | 1,150 | 1,122 | 1,125 | -29 | -2.5% | 51,300 |
51～
100
件表示中 / 3451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 | 158,000円 | +17.7% | +133.2% | 0.63% | 27.24倍 | 2.06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 |
| ＳＡＮＥＩ | 443,000円 | +5.4% | +98.7% | 2.33% | 8.82倍 | 0.82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 |
| 豊和工 | 80,500円 | -0.2% | -26.0% | 2.48% | - | 0.54倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛需要大。道路清掃車両で首位 |
| 油研工 | 222,700円 | +1.1% | +2.0% | 4.49% | 10.18倍 | 0.40倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| 昭和真空 | 144,100円 | -17.5% | -84.3% | 4.86% | 98.63倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
