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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,179 | 1,197 | 1,152 | 1,160 | -33 | -2.8% | 212,700 |
| 2017/07/10 | 1,180 | 1,210 | 1,149 | 1,193 | -16 | -1.3% | 302,400 |
| 2017/07/07 | 1,272 | 1,298 | 1,200 | 1,209 | -44 | -3.5% | 632,300 |
| 2017/07/06 | 1,174 | 1,307 | 1,153 | 1,253 | +57 | +4.8% | 1,820,900 |
| 2017/07/05 | 1,155 | 1,324 | 1,121 | 1,196 | -49 | -3.9% | 3,059,100 |
| 2017/07/04 | 1,041 | 1,320 | 1,037 | 1,245 | +204 | +19.6% | 3,439,100 |
| 2017/07/03 | 1,029 | 1,050 | 1,028 | 1,041 | ±0 | ±0% | 89,900 |
| 2017/06/30 | 1,037 | 1,047 | 1,027 | 1,041 | +1 | +0.1% | 92,900 |
| 2017/06/29 | 1,027 | 1,122 | 1,021 | 1,040 | +20 | +2% | 536,900 |
| 2017/06/28 | 1,033 | 1,043 | 1,018 | 1,020 | -12 | -1.2% | 59,900 |
| 2017/06/27 | 1,022 | 1,035 | 1,015 | 1,032 | +7 | +0.7% | 99,100 |
| 2017/06/26 | 1,045 | 1,046 | 1,014 | 1,025 | -45 | -4.2% | 165,200 |
| 2017/06/23 | 1,110 | 1,118 | 1,068 | 1,070 | -49 | -4.4% | 234,500 |
| 2017/06/22 | 1,150 | 1,169 | 1,086 | 1,119 | -21 | -1.8% | 314,000 |
| 2017/06/21 | 1,057 | 1,145 | 1,050 | 1,140 | +89 | +8.5% | 697,500 |
| 2017/06/20 | 1,018 | 1,061 | 1,008 | 1,051 | +34 | +3.3% | 183,400 |
| 2017/06/19 | 1,000 | 1,026 | 1,000 | 1,017 | +10 | +1% | 67,500 |
| 2017/06/16 | 1,005 | 1,013 | 1,000 | 1,007 | +2 | +0.2% | 72,800 |
| 2017/06/15 | 1,016 | 1,018 | 1,005 | 1,005 | -11 | -1.1% | 42,000 |
| 2017/06/14 | 1,036 | 1,040 | 1,015 | 1,016 | -17 | -1.6% | 55,500 |
| 2017/06/13 | 1,022 | 1,037 | 1,015 | 1,033 | +6 | +0.6% | 65,800 |
| 2017/06/12 | 1,016 | 1,027 | 1,001 | 1,027 | +5 | +0.5% | 68,300 |
| 2017/06/09 | 1,020 | 1,027 | 1,010 | 1,022 | ±0 | ±0% | 56,800 |
| 2017/06/08 | 1,050 | 1,051 | 1,019 | 1,022 | -18 | -1.7% | 77,000 |
| 2017/06/07 | 1,013 | 1,041 | 1,010 | 1,040 | +20 | +2% | 75,100 |
| 2017/06/06 | 1,063 | 1,064 | 1,018 | 1,020 | -50 | -4.7% | 174,500 |
| 2017/06/05 | 1,085 | 1,093 | 1,062 | 1,070 | -23 | -2.1% | 157,100 |
| 2017/06/02 | 1,086 | 1,096 | 1,082 | 1,093 | +6 | +0.6% | 104,700 |
| 2017/06/01 | 1,086 | 1,091 | 1,082 | 1,087 | +1 | +0.1% | 57,400 |
| 2017/05/31 | 1,095 | 1,110 | 1,084 | 1,086 | -2 | -0.2% | 162,700 |
| 2017/05/30 | 1,100 | 1,106 | 1,085 | 1,088 | -18 | -1.6% | 106,700 |
| 2017/05/29 | 1,131 | 1,140 | 1,099 | 1,106 | +12 | +1.1% | 282,200 |
| 2017/05/26 | 1,086 | 1,094 | 1,075 | 1,094 | +9 | +0.8% | 101,600 |
| 2017/05/25 | 1,085 | 1,096 | 1,077 | 1,085 | -6 | -0.5% | 102,600 |
| 2017/05/24 | 1,109 | 1,120 | 1,087 | 1,091 | -41 | -3.6% | 186,300 |
| 2017/05/23 | 1,098 | 1,133 | 1,073 | 1,132 | +41 | +3.8% | 318,400 |
| 2017/05/22 | 1,101 | 1,103 | 1,081 | 1,091 | +13 | +1.2% | 179,000 |
| 2017/05/19 | 1,081 | 1,091 | 1,065 | 1,078 | -13 | -1.2% | 161,200 |
| 2017/05/18 | 1,065 | 1,172 | 1,065 | 1,091 | +18 | +1.7% | 574,800 |
| 2017/05/17 | 1,085 | 1,086 | 1,065 | 1,073 | -18 | -1.6% | 102,500 |
| 2017/05/16 | 1,122 | 1,127 | 1,091 | 1,091 | -45 | -4% | 186,400 |
| 2017/05/15 | 1,197 | 1,230 | 1,133 | 1,136 | +34 | +3.1% | 567,200 |
| 2017/05/12 | 1,110 | 1,127 | 1,093 | 1,102 | -13 | -1.2% | 104,700 |
| 2017/05/11 | 1,090 | 1,123 | 1,083 | 1,115 | +19 | +1.7% | 135,300 |
| 2017/05/10 | 1,150 | 1,158 | 1,096 | 1,096 | +1 | +0.1% | 272,300 |
| 2017/05/09 | 1,145 | 1,149 | 1,075 | 1,095 | -65 | -5.6% | 366,300 |
| 2017/05/08 | 1,183 | 1,187 | 1,154 | 1,160 | -53 | -4.4% | 322,100 |
| 2017/05/02 | 1,160 | 1,234 | 1,152 | 1,213 | -35 | -2.8% | 530,800 |
| 2017/05/01 | 1,284 | 1,288 | 1,240 | 1,248 | +13 | +1.1% | 375,700 |
| 2017/04/28 | 1,198 | 1,329 | 1,196 | 1,235 | +18 | +1.5% | 904,300 |
1801～
1850
件表示中 / 3586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 | 152,800円 | +17.7% | +133.2% | 0.65% | 26.34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 | 93,100円 | +6.6% | +105.3% | 0.75% | 43.79倍 | 1.51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 | 177,000円 | +12.4% | +71.3% | 5.65% | 41.74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 | 64,800円 | +8.4% | -9.0% | 4.17% | 8.24倍 | 0.51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
