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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,480 | 1,487 | 1,450 | 1,481 | -14 | -0.9% | 83,300 |
| 2024/08/20 | 1,520 | 1,522 | 1,489 | 1,495 | -17 | -1.1% | 89,800 |
| 2024/08/19 | 1,599 | 1,604 | 1,500 | 1,512 | -108 | -6.7% | 212,800 |
| 2024/08/16 | 1,578 | 1,624 | 1,534 | 1,620 | +82 | +5.3% | 144,700 |
| 2024/08/15 | 1,531 | 1,589 | 1,520 | 1,538 | +8 | +0.5% | 128,100 |
| 2024/08/14 | 1,512 | 1,575 | 1,459 | 1,530 | +29 | +1.9% | 205,600 |
| 2024/08/13 | 1,421 | 1,536 | 1,421 | 1,501 | -20 | -1.3% | 179,600 |
| 2024/08/09 | 1,530 | 1,564 | 1,480 | 1,521 | +6 | +0.4% | 197,200 |
| 2024/08/08 | 1,491 | 1,549 | 1,471 | 1,515 | +5 | +0.3% | 122,600 |
| 2024/08/07 | 1,377 | 1,545 | 1,377 | 1,510 | +90 | +6.3% | 217,300 |
| 2024/08/06 | 1,311 | 1,429 | 1,294 | 1,420 | +169 | +13.5% | 382,300 |
| 2024/08/05 | 1,421 | 1,438 | 1,222 | 1,251 | -320 | -20.4% | 479,300 |
| 2024/08/02 | 1,595 | 1,651 | 1,555 | 1,571 | -144 | -8.4% | 253,800 |
| 2024/08/01 | 1,753 | 1,754 | 1,672 | 1,715 | -55 | -3.1% | 142,400 |
| 2024/07/31 | 1,707 | 1,770 | 1,679 | 1,770 | +23 | +1.3% | 97,700 |
| 2024/07/30 | 1,805 | 1,825 | 1,733 | 1,747 | -67 | -3.7% | 146,400 |
| 2024/07/29 | 1,768 | 1,834 | 1,736 | 1,814 | +126 | +7.5% | 182,800 |
| 2024/07/26 | 1,723 | 1,742 | 1,688 | 1,688 | -35 | -2% | 118,300 |
| 2024/07/25 | 1,800 | 1,820 | 1,723 | 1,723 | -143 | -7.7% | 205,000 |
| 2024/07/24 | 1,895 | 1,900 | 1,818 | 1,866 | -54 | -2.8% | 143,900 |
| 2024/07/23 | 1,909 | 1,945 | 1,889 | 1,920 | +38 | +2% | 67,200 |
| 2024/07/22 | 1,936 | 1,952 | 1,881 | 1,882 | -39 | -2% | 133,800 |
| 2024/07/19 | 1,998 | 2,006 | 1,888 | 1,921 | -80 | -4% | 261,800 |
| 2024/07/18 | 2,138 | 2,138 | 1,983 | 2,001 | -124 | -5.8% | 294,300 |
| 2024/07/17 | 2,030 | 2,147 | 1,991 | 2,125 | +185 | +9.5% | 466,900 |
| 2024/07/16 | 1,881 | 1,990 | 1,881 | 1,940 | +139 | +7.7% | 235,400 |
| 2024/07/12 | 1,794 | 1,847 | 1,788 | 1,801 | -11 | -0.6% | 58,500 |
| 2024/07/11 | 1,824 | 1,844 | 1,800 | 1,812 | -10 | -0.5% | 69,200 |
| 2024/07/10 | 1,853 | 1,882 | 1,755 | 1,822 | -61 | -3.2% | 191,400 |
| 2024/07/09 | 1,940 | 1,962 | 1,883 | 1,883 | -22 | -1.2% | 100,800 |
| 2024/07/08 | 1,872 | 1,949 | 1,872 | 1,905 | +43 | +2.3% | 109,000 |
| 2024/07/05 | 1,900 | 1,919 | 1,821 | 1,862 | -38 | -2% | 134,200 |
| 2024/07/04 | 1,867 | 1,910 | 1,866 | 1,900 | +58 | +3.1% | 120,800 |
| 2024/07/03 | 1,868 | 1,876 | 1,817 | 1,842 | +3 | +0.2% | 103,800 |
| 2024/07/02 | 1,780 | 1,840 | 1,776 | 1,839 | +61 | +3.4% | 113,700 |
| 2024/07/01 | 1,693 | 1,793 | 1,686 | 1,778 | +67 | +3.9% | 107,300 |
| 2024/06/28 | 1,714 | 1,729 | 1,696 | 1,711 | +13 | +0.8% | 49,200 |
| 2024/06/27 | 1,637 | 1,715 | 1,637 | 1,698 | +61 | +3.7% | 83,600 |
| 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 |
151～
200
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
