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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/16 | 1,372 | 1,382 | 1,356 | 1,360 | -9 | -0.7% | 61,000 |
| 2024/12/13 | 1,395 | 1,395 | 1,361 | 1,369 | -28 | -2% | 90,900 |
| 2024/12/12 | 1,410 | 1,418 | 1,393 | 1,397 | -1 | -0.1% | 72,100 |
| 2024/12/11 | 1,363 | 1,400 | 1,342 | 1,398 | +23 | +1.7% | 106,300 |
| 2024/12/10 | 1,418 | 1,418 | 1,373 | 1,375 | -30 | -2.1% | 92,800 |
| 2024/12/09 | 1,439 | 1,440 | 1,398 | 1,405 | -14 | -1% | 90,700 |
| 2024/12/06 | 1,381 | 1,426 | 1,376 | 1,419 | +47 | +3.4% | 107,300 |
| 2024/12/05 | 1,420 | 1,430 | 1,363 | 1,372 | -42 | -3% | 130,600 |
| 2024/12/04 | 1,412 | 1,425 | 1,389 | 1,414 | +16 | +1.1% | 103,500 |
| 2024/12/03 | 1,406 | 1,410 | 1,393 | 1,398 | -2 | -0.1% | 60,800 |
| 2024/12/02 | 1,398 | 1,410 | 1,380 | 1,400 | -1 | -0.1% | 52,900 |
| 2024/11/29 | 1,412 | 1,420 | 1,397 | 1,401 | -14 | -1% | 54,800 |
| 2024/11/28 | 1,395 | 1,426 | 1,395 | 1,415 | ±0 | ±0% | 69,400 |
| 2024/11/27 | 1,425 | 1,434 | 1,399 | 1,415 | -16 | -1.1% | 105,700 |
| 2024/11/26 | 1,484 | 1,494 | 1,428 | 1,431 | -78 | -5.2% | 233,200 |
| 2024/11/25 | 1,528 | 1,543 | 1,507 | 1,509 | -19 | -1.2% | 47,400 |
| 2024/11/22 | 1,523 | 1,537 | 1,511 | 1,528 | +6 | +0.4% | 66,800 |
| 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 |
51～
100
件表示中 / 3673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 | 121,900円 | +17.7% | +133.2% | 0.82% | 21.02倍 | 1.48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 | 129,300円 | +16.1% | +91.4% | 5.41% | 26.84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 |
| ナガオカ | 114,000円 | +17.8% | +1.2% | 3.07% | 6.64倍 | 1.13倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| ハマイ | 102,000円 | +1.7% | -4.6% | 3.43% | 8.55倍 | 0.43倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
| テセック | 130,600円 | -33.9% | -63.5% | 5.36% | 13.76倍 | 0.51倍 |
|
半導体用ハンドラ（選別装置）国内上位。個別半導体用テスター（測定装置）は世界トップクラス |
市場注目の銘柄
チャート関連のコラム
