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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 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 |
| 2024/11/05 | 1,404 | 1,424 | 1,389 | 1,418 | +40 | +2.9% | 50,500 |
| 2024/11/01 | 1,400 | 1,407 | 1,370 | 1,378 | -40 | -2.8% | 99,300 |
| 2024/10/31 | 1,398 | 1,428 | 1,393 | 1,418 | +28 | +2% | 63,600 |
| 2024/10/30 | 1,408 | 1,408 | 1,370 | 1,390 | -14 | -1% | 143,600 |
| 2024/10/29 | 1,387 | 1,424 | 1,383 | 1,404 | +17 | +1.2% | 105,000 |
| 2024/10/28 | 1,376 | 1,405 | 1,366 | 1,387 | -13 | -0.9% | 68,400 |
| 2024/10/25 | 1,424 | 1,442 | 1,380 | 1,400 | -32 | -2.2% | 123,300 |
| 2024/10/24 | 1,410 | 1,440 | 1,390 | 1,432 | -2 | -0.1% | 74,200 |
| 2024/10/23 | 1,430 | 1,456 | 1,425 | 1,434 | -16 | -1.1% | 75,300 |
| 2024/10/22 | 1,483 | 1,490 | 1,443 | 1,450 | -43 | -2.9% | 98,700 |
| 2024/10/21 | 1,536 | 1,553 | 1,493 | 1,493 | -35 | -2.3% | 90,300 |
| 2024/10/18 | 1,524 | 1,530 | 1,510 | 1,528 | +11 | +0.7% | 40,800 |
| 2024/10/17 | 1,538 | 1,538 | 1,510 | 1,517 | -15 | -1% | 58,400 |
| 2024/10/16 | 1,518 | 1,560 | 1,503 | 1,532 | +6 | +0.4% | 97,100 |
| 2024/10/15 | 1,540 | 1,540 | 1,488 | 1,526 | +3 | +0.2% | 86,200 |
| 2024/10/11 | 1,511 | 1,538 | 1,510 | 1,523 | +2 | +0.1% | 44,400 |
| 2024/10/10 | 1,538 | 1,539 | 1,504 | 1,521 | -16 | -1% | 53,200 |
| 2024/10/09 | 1,546 | 1,557 | 1,510 | 1,537 | -4 | -0.3% | 131,700 |
| 2024/10/08 | 1,560 | 1,590 | 1,529 | 1,541 | -24 | -1.5% | 105,300 |
| 2024/10/07 | 1,601 | 1,610 | 1,557 | 1,565 | -25 | -1.6% | 164,700 |
| 2024/10/04 | 1,620 | 1,629 | 1,571 | 1,590 | -29 | -1.8% | 163,700 |
101～
150
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
