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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 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 |
| 2025/01/21 | 1,394 | 1,394 | 1,338 | 1,355 | -40 | -2.9% | 110,700 |
| 2025/01/20 | 1,333 | 1,403 | 1,330 | 1,395 | +92 | +7.1% | 182,000 |
| 2025/01/17 | 1,284 | 1,303 | 1,273 | 1,303 | -6 | -0.5% | 80,700 |
| 2025/01/16 | 1,320 | 1,324 | 1,294 | 1,309 | -12 | -0.9% | 102,500 |
| 2025/01/15 | 1,347 | 1,352 | 1,321 | 1,321 | -26 | -1.9% | 61,400 |
| 2025/01/14 | 1,359 | 1,370 | 1,337 | 1,347 | -32 | -2.3% | 61,500 |
| 2025/01/10 | 1,363 | 1,397 | 1,355 | 1,379 | +14 | +1% | 51,300 |
| 2025/01/09 | 1,389 | 1,389 | 1,363 | 1,365 | -23 | -1.7% | 58,200 |
| 2025/01/08 | 1,380 | 1,399 | 1,376 | 1,388 | +7 | +0.5% | 43,000 |
| 2025/01/07 | 1,402 | 1,408 | 1,380 | 1,381 | -15 | -1.1% | 71,800 |
| 2025/01/06 | 1,399 | 1,399 | 1,379 | 1,396 | +19 | +1.4% | 77,100 |
| 2024/12/30 | 1,363 | 1,378 | 1,363 | 1,377 | +14 | +1% | 46,600 |
| 2024/12/27 | 1,346 | 1,369 | 1,337 | 1,363 | +27 | +2% | 71,400 |
| 2024/12/26 | 1,357 | 1,380 | 1,336 | 1,336 | -16 | -1.2% | 96,000 |
| 2024/12/25 | 1,340 | 1,360 | 1,337 | 1,352 | +17 | +1.3% | 65,100 |
| 2024/12/24 | 1,348 | 1,362 | 1,324 | 1,335 | -3 | -0.2% | 84,800 |
| 2024/12/23 | 1,339 | 1,349 | 1,327 | 1,338 | +7 | +0.5% | 53,500 |
| 2024/12/20 | 1,345 | 1,360 | 1,331 | 1,331 | -18 | -1.3% | 67,300 |
| 2024/12/19 | 1,331 | 1,354 | 1,319 | 1,349 | -5 | -0.4% | 86,900 |
| 2024/12/18 | 1,352 | 1,384 | 1,345 | 1,354 | -1 | -0.1% | 75,700 |
| 2024/12/17 | 1,363 | 1,372 | 1,355 | 1,355 | -5 | -0.4% | 47,300 |
51～
100
件表示中 / 3702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 | 135,600円 | +17.3% | +37.8% | 1.11% | 19.66倍 | 1.61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 | 134,900円 | +12.0% | +0.4% | 5.19% | 14.59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 |
| タカトリ | 157,800円 | -37.8% | -49.2% | 2.53% | 8.62倍 | 0.86倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 岡野バル | 475,000円 | -21.6% | - | 0.76% | 19.50倍 | 0.68倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
| サノヤスＨＤ | 25,100円 | - | - | - | - | 0.83倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
市場注目の銘柄
チャート関連のコラム
