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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,265 | 1,286 | 1,265 | 1,283 | +22 | +1.7% | 32,200 |
2023/09/22 | 1,250 | 1,268 | 1,234 | 1,261 | +8 | +0.6% | 44,500 |
2023/09/21 | 1,271 | 1,272 | 1,253 | 1,253 | -18 | -1.4% | 48,500 |
2023/09/20 | 1,279 | 1,280 | 1,271 | 1,271 | -11 | -0.9% | 24,200 |
2023/09/19 | 1,283 | 1,283 | 1,272 | 1,282 | +9 | +0.7% | 24,100 |
2023/09/15 | 1,281 | 1,285 | 1,272 | 1,273 | -12 | -0.9% | 57,100 |
2023/09/14 | 1,287 | 1,291 | 1,280 | 1,285 | -1 | -0.1% | 13,900 |
2023/09/13 | 1,282 | 1,286 | 1,277 | 1,286 | -2 | -0.2% | 25,100 |
2023/09/12 | 1,280 | 1,288 | 1,277 | 1,288 | +10 | +0.8% | 27,100 |
2023/09/11 | 1,300 | 1,300 | 1,278 | 1,278 | -18 | -1.4% | 70,100 |
2023/09/08 | 1,301 | 1,301 | 1,291 | 1,296 | -7 | -0.5% | 59,500 |
2023/09/07 | 1,320 | 1,320 | 1,303 | 1,303 | -24 | -1.8% | 61,700 |
2023/09/06 | 1,324 | 1,328 | 1,316 | 1,327 | +3 | +0.2% | 35,600 |
2023/09/05 | 1,320 | 1,326 | 1,316 | 1,324 | +7 | +0.5% | 27,900 |
2023/09/04 | 1,319 | 1,320 | 1,313 | 1,317 | -2 | -0.2% | 25,100 |
2023/09/01 | 1,316 | 1,328 | 1,314 | 1,319 | +1 | +0.1% | 33,000 |
2023/08/31 | 1,319 | 1,328 | 1,318 | 1,318 | -1 | -0.1% | 35,700 |
2023/08/30 | 1,330 | 1,330 | 1,317 | 1,319 | -11 | -0.8% | 31,500 |
2023/08/29 | 1,327 | 1,333 | 1,325 | 1,330 | -7 | -0.5% | 11,300 |
2023/08/28 | 1,335 | 1,339 | 1,325 | 1,337 | +12 | +0.9% | 27,300 |
2023/08/25 | 1,318 | 1,325 | 1,314 | 1,325 | -4 | -0.3% | 16,500 |
2023/08/24 | 1,327 | 1,332 | 1,325 | 1,329 | -6 | -0.4% | 12,700 |
2023/08/23 | 1,323 | 1,335 | 1,323 | 1,335 | +10 | +0.8% | 27,100 |
2023/08/22 | 1,330 | 1,334 | 1,321 | 1,325 | +2 | +0.2% | 42,800 |
2023/08/21 | 1,317 | 1,331 | 1,317 | 1,323 | +6 | +0.5% | 15,600 |
2023/08/18 | 1,326 | 1,327 | 1,316 | 1,317 | -20 | -1.5% | 35,400 |
2023/08/17 | 1,344 | 1,349 | 1,321 | 1,337 | -8 | -0.6% | 35,500 |
2023/08/16 | 1,360 | 1,360 | 1,343 | 1,345 | -7 | -0.5% | 14,500 |
2023/08/15 | 1,352 | 1,364 | 1,345 | 1,352 | -5 | -0.4% | 19,800 |
2023/08/14 | 1,350 | 1,367 | 1,341 | 1,357 | +3 | +0.2% | 52,000 |
2023/08/10 | 1,324 | 1,355 | 1,310 | 1,354 | +34 | +2.6% | 77,400 |
2023/08/09 | 1,323 | 1,323 | 1,305 | 1,320 | +4 | +0.3% | 26,500 |
2023/08/08 | 1,312 | 1,324 | 1,311 | 1,316 | -1 | -0.1% | 28,400 |
2023/08/07 | 1,310 | 1,327 | 1,310 | 1,317 | -6 | -0.5% | 20,100 |
2023/08/04 | 1,304 | 1,326 | 1,302 | 1,323 | +11 | +0.8% | 40,000 |
2023/08/03 | 1,332 | 1,332 | 1,310 | 1,312 | -20 | -1.5% | 41,500 |
2023/08/02 | 1,340 | 1,340 | 1,330 | 1,332 | -8 | -0.6% | 18,600 |
2023/08/01 | 1,338 | 1,347 | 1,336 | 1,340 | -1 | -0.1% | 22,200 |
2023/07/31 | 1,341 | 1,345 | 1,335 | 1,341 | +8 | +0.6% | 16,200 |
2023/07/28 | 1,351 | 1,351 | 1,321 | 1,333 | -20 | -1.5% | 67,800 |
2023/07/27 | 1,348 | 1,353 | 1,346 | 1,353 | -1 | -0.1% | 9,600 |
2023/07/26 | 1,371 | 1,371 | 1,350 | 1,354 | -15 | -1.1% | 21,800 |
2023/07/25 | 1,348 | 1,370 | 1,348 | 1,369 | +21 | +1.6% | 21,700 |
2023/07/24 | 1,344 | 1,358 | 1,342 | 1,348 | +10 | +0.7% | 11,900 |
2023/07/21 | 1,345 | 1,346 | 1,330 | 1,338 | +1 | +0.1% | 18,400 |
2023/07/20 | 1,340 | 1,347 | 1,333 | 1,337 | -2 | -0.1% | 13,200 |
2023/07/19 | 1,335 | 1,343 | 1,332 | 1,339 | +3 | +0.2% | 14,200 |
2023/07/18 | 1,332 | 1,343 | 1,331 | 1,336 | +3 | +0.2% | 9,200 |
2023/07/14 | 1,334 | 1,342 | 1,327 | 1,333 | -12 | -0.9% | 22,100 |
2023/07/13 | 1,355 | 1,355 | 1,337 | 1,345 | -7 | -0.5% | 21,100 |
151~
200
件表示中 / 3451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 | 158,500円 | +17.7% | +133.2% | 0.63% | 27.33倍 | 2.07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 |
SANEI | 460,000円 | +5.4% | +98.7% | 2.24% | 9.16倍 | 0.85倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
豊和工 | 80,400円 | -0.2% | -26.0% | 2.49% | - | 0.54倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛需要大。道路清掃車両で首位 |
油研工 | 222,200円 | +1.1% | +2.0% | 4.50% | 10.16倍 | 0.40倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
昭和真空 | 142,100円 | -17.5% | -84.3% | 4.93% | 97.26倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム