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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,660 | 1,667 | 1,634 | 1,637 | -30 | -1.8% | 52,100 |
| 2024/06/25 | 1,650 | 1,668 | 1,643 | 1,667 | +7 | +0.4% | 39,100 |
| 2024/06/24 | 1,664 | 1,682 | 1,631 | 1,660 | -19 | -1.1% | 54,400 |
| 2024/06/21 | 1,690 | 1,704 | 1,663 | 1,679 | -4 | -0.2% | 51,600 |
| 2024/06/20 | 1,789 | 1,789 | 1,627 | 1,683 | -92 | -5.2% | 235,200 |
| 2024/06/19 | 1,714 | 1,788 | 1,702 | 1,775 | +61 | +3.6% | 124,200 |
| 2024/06/18 | 1,715 | 1,732 | 1,688 | 1,714 | +17 | +1% | 43,100 |
| 2024/06/17 | 1,718 | 1,733 | 1,688 | 1,697 | -20 | -1.2% | 32,000 |
| 2024/06/14 | 1,665 | 1,718 | 1,665 | 1,717 | +50 | +3% | 46,600 |
| 2024/06/13 | 1,693 | 1,700 | 1,658 | 1,667 | -24 | -1.4% | 31,600 |
| 2024/06/12 | 1,680 | 1,707 | 1,678 | 1,691 | +12 | +0.7% | 33,000 |
| 2024/06/11 | 1,705 | 1,733 | 1,674 | 1,679 | -25 | -1.5% | 69,200 |
| 2024/06/10 | 1,650 | 1,710 | 1,633 | 1,704 | +62 | +3.8% | 99,100 |
| 2024/06/07 | 1,557 | 1,654 | 1,557 | 1,642 | +73 | +4.7% | 94,500 |
| 2024/06/06 | 1,550 | 1,593 | 1,550 | 1,569 | +19 | +1.2% | 41,400 |
| 2024/06/05 | 1,562 | 1,584 | 1,546 | 1,550 | -11 | -0.7% | 47,800 |
| 2024/06/04 | 1,609 | 1,636 | 1,561 | 1,561 | -61 | -3.8% | 80,000 |
| 2024/06/03 | 1,634 | 1,636 | 1,593 | 1,622 | -12 | -0.7% | 67,900 |
| 2024/05/31 | 1,594 | 1,634 | 1,591 | 1,634 | +27 | +1.7% | 34,900 |
| 2024/05/30 | 1,590 | 1,612 | 1,570 | 1,607 | -7 | -0.4% | 61,600 |
| 2024/05/29 | 1,642 | 1,677 | 1,605 | 1,614 | -24 | -1.5% | 82,300 |
| 2024/05/28 | 1,649 | 1,690 | 1,638 | 1,638 | -9 | -0.5% | 76,700 |
| 2024/05/27 | 1,603 | 1,647 | 1,595 | 1,647 | +28 | +1.7% | 70,500 |
| 2024/05/24 | 1,628 | 1,642 | 1,601 | 1,619 | -24 | -1.5% | 54,200 |
| 2024/05/23 | 1,603 | 1,644 | 1,580 | 1,643 | +57 | +3.6% | 93,300 |
| 2024/05/22 | 1,650 | 1,664 | 1,583 | 1,586 | -49 | -3% | 61,700 |
| 2024/05/21 | 1,651 | 1,688 | 1,590 | 1,635 | -23 | -1.4% | 169,600 |
| 2024/05/20 | 1,629 | 1,712 | 1,623 | 1,658 | +60 | +3.8% | 197,500 |
| 2024/05/17 | 1,556 | 1,607 | 1,555 | 1,598 | +29 | +1.8% | 75,500 |
| 2024/05/16 | 1,616 | 1,616 | 1,552 | 1,569 | -52 | -3.2% | 140,200 |
| 2024/05/15 | 1,523 | 1,637 | 1,505 | 1,621 | +91 | +5.9% | 197,100 |
| 2024/05/14 | 1,522 | 1,546 | 1,467 | 1,530 | -8 | -0.5% | 199,300 |
| 2024/05/13 | 1,595 | 1,638 | 1,532 | 1,538 | -92 | -5.6% | 238,100 |
| 2024/05/10 | 1,620 | 1,652 | 1,563 | 1,630 | +50 | +3.2% | 780,400 |
| 2024/05/09 | 1,580 | 1,580 | 1,580 | 1,580 | +300 | +23.4% | 83,300 |
| 2024/05/08 | 1,275 | 1,293 | 1,275 | 1,280 | +5 | +0.4% | 33,700 |
| 2024/05/07 | 1,286 | 1,290 | 1,271 | 1,275 | +7 | +0.6% | 28,500 |
| 2024/05/02 | 1,261 | 1,278 | 1,256 | 1,268 | +13 | +1% | 20,200 |
| 2024/05/01 | 1,251 | 1,269 | 1,244 | 1,255 | -22 | -1.7% | 33,300 |
| 2024/04/30 | 1,247 | 1,288 | 1,247 | 1,277 | +24 | +1.9% | 41,300 |
| 2024/04/26 | 1,261 | 1,272 | 1,248 | 1,253 | -8 | -0.6% | 65,600 |
| 2024/04/25 | 1,281 | 1,293 | 1,260 | 1,261 | -21 | -1.6% | 24,800 |
| 2024/04/24 | 1,286 | 1,292 | 1,271 | 1,282 | +2 | +0.2% | 32,500 |
| 2024/04/23 | 1,281 | 1,296 | 1,267 | 1,280 | +15 | +1.2% | 59,000 |
| 2024/04/22 | 1,275 | 1,285 | 1,240 | 1,265 | -32 | -2.5% | 140,200 |
| 2024/04/19 | 1,313 | 1,379 | 1,280 | 1,297 | -35 | -2.6% | 267,900 |
| 2024/04/18 | 1,287 | 1,343 | 1,280 | 1,332 | +37 | +2.9% | 65,900 |
| 2024/04/17 | 1,373 | 1,373 | 1,287 | 1,295 | -78 | -5.7% | 177,100 |
| 2024/04/16 | 1,427 | 1,459 | 1,373 | 1,373 | -45 | -3.2% | 92,500 |
| 2024/04/15 | 1,445 | 1,461 | 1,410 | 1,418 | -16 | -1.1% | 108,200 |
101～
150
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 | 152,300円 | +17.7% | +133.2% | 0.66% | 26.26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 | 87,000円 | +10.5% | +5.6% | 3.10% | 7.56倍 | 0.90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 | 92,600円 | +6.6% | +105.3% | 0.76% | 43.55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 | 65,600円 | +8.4% | -9.0% | 4.12% | 8.34倍 | 0.52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
