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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,428 | 1,435 | 1,402 | 1,434 | -18 | -1.2% | 67,000 |
| 2024/04/11 | 1,385 | 1,474 | 1,385 | 1,452 | +81 | +5.9% | 148,300 |
| 2024/04/10 | 1,405 | 1,413 | 1,370 | 1,371 | -34 | -2.4% | 41,700 |
| 2024/04/09 | 1,417 | 1,428 | 1,403 | 1,405 | -3 | -0.2% | 39,400 |
| 2024/04/08 | 1,433 | 1,433 | 1,385 | 1,408 | +1 | +0.1% | 85,300 |
| 2024/04/05 | 1,385 | 1,440 | 1,384 | 1,407 | +21 | +1.5% | 137,600 |
| 2024/04/04 | 1,389 | 1,400 | 1,355 | 1,386 | +14 | +1% | 34,700 |
| 2024/04/03 | 1,344 | 1,391 | 1,331 | 1,372 | +28 | +2.1% | 59,500 |
| 2024/04/02 | 1,370 | 1,422 | 1,342 | 1,344 | -22 | -1.6% | 93,700 |
| 2024/04/01 | 1,400 | 1,400 | 1,362 | 1,366 | -27 | -1.9% | 45,600 |
| 2024/03/29 | 1,345 | 1,393 | 1,345 | 1,393 | +52 | +3.9% | 48,600 |
| 2024/03/28 | 1,348 | 1,360 | 1,332 | 1,341 | -19 | -1.4% | 25,800 |
| 2024/03/27 | 1,356 | 1,387 | 1,344 | 1,360 | +24 | +1.8% | 112,100 |
| 2024/03/26 | 1,348 | 1,348 | 1,327 | 1,336 | -9 | -0.7% | 23,300 |
| 2024/03/25 | 1,343 | 1,375 | 1,343 | 1,345 | +6 | +0.4% | 50,100 |
| 2024/03/22 | 1,357 | 1,364 | 1,327 | 1,339 | -23 | -1.7% | 60,800 |
| 2024/03/21 | 1,329 | 1,362 | 1,318 | 1,362 | +35 | +2.6% | 56,700 |
| 2024/03/19 | 1,345 | 1,361 | 1,316 | 1,327 | -18 | -1.3% | 95,200 |
| 2024/03/18 | 1,398 | 1,398 | 1,341 | 1,345 | -24 | -1.8% | 95,300 |
| 2024/03/15 | 1,363 | 1,385 | 1,356 | 1,369 | -23 | -1.7% | 80,100 |
| 2024/03/14 | 1,415 | 1,415 | 1,386 | 1,392 | -26 | -1.8% | 69,300 |
| 2024/03/13 | 1,430 | 1,460 | 1,410 | 1,418 | +20 | +1.4% | 239,600 |
| 2024/03/12 | 1,350 | 1,422 | 1,346 | 1,398 | +51 | +3.8% | 254,400 |
| 2024/03/11 | 1,380 | 1,398 | 1,340 | 1,347 | +5 | +0.4% | 198,500 |
| 2024/03/08 | 1,331 | 1,360 | 1,328 | 1,342 | +7 | +0.5% | 206,100 |
| 2024/03/07 | 1,287 | 1,339 | 1,267 | 1,335 | +50 | +3.9% | 178,400 |
| 2024/03/06 | 1,216 | 1,285 | 1,210 | 1,285 | +68 | +5.6% | 95,900 |
| 2024/03/05 | 1,206 | 1,217 | 1,184 | 1,217 | +11 | +0.9% | 63,000 |
| 2024/03/04 | 1,210 | 1,227 | 1,200 | 1,206 | -8 | -0.7% | 63,000 |
| 2024/03/01 | 1,223 | 1,223 | 1,205 | 1,214 | -3 | -0.2% | 34,000 |
| 2024/02/29 | 1,231 | 1,231 | 1,210 | 1,217 | -8 | -0.7% | 24,600 |
| 2024/02/28 | 1,240 | 1,260 | 1,225 | 1,225 | -17 | -1.4% | 56,000 |
| 2024/02/27 | 1,207 | 1,242 | 1,205 | 1,242 | +32 | +2.6% | 76,800 |
| 2024/02/26 | 1,226 | 1,230 | 1,205 | 1,210 | -15 | -1.2% | 57,200 |
| 2024/02/22 | 1,232 | 1,232 | 1,201 | 1,225 | -3 | -0.2% | 42,400 |
| 2024/02/21 | 1,229 | 1,229 | 1,210 | 1,228 | ±0 | ±0% | 36,200 |
| 2024/02/20 | 1,208 | 1,234 | 1,198 | 1,228 | +29 | +2.4% | 88,200 |
| 2024/02/19 | 1,175 | 1,201 | 1,175 | 1,199 | +42 | +3.6% | 51,800 |
| 2024/02/16 | 1,136 | 1,167 | 1,123 | 1,157 | +21 | +1.8% | 37,200 |
| 2024/02/15 | 1,200 | 1,200 | 1,132 | 1,136 | -45 | -3.8% | 69,500 |
| 2024/02/14 | 1,193 | 1,203 | 1,170 | 1,181 | -23 | -1.9% | 60,300 |
| 2024/02/13 | 1,155 | 1,214 | 1,155 | 1,204 | +59 | +5.2% | 122,900 |
| 2024/02/09 | 1,144 | 1,155 | 1,139 | 1,145 | -5 | -0.4% | 39,600 |
| 2024/02/08 | 1,144 | 1,152 | 1,130 | 1,150 | ±0 | ±0% | 42,300 |
| 2024/02/07 | 1,150 | 1,160 | 1,142 | 1,150 | +10 | +0.9% | 29,400 |
| 2024/02/06 | 1,158 | 1,168 | 1,140 | 1,140 | -30 | -2.6% | 47,600 |
| 2024/02/05 | 1,158 | 1,192 | 1,148 | 1,170 | +42 | +3.7% | 84,100 |
| 2024/02/02 | 1,131 | 1,144 | 1,128 | 1,128 | -3 | -0.3% | 25,900 |
| 2024/02/01 | 1,141 | 1,150 | 1,131 | 1,131 | -9 | -0.8% | 29,000 |
| 2024/01/31 | 1,132 | 1,148 | 1,123 | 1,140 | +12 | +1.1% | 34,600 |
151～
200
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 | 153,300円 | +17.7% | +133.2% | 0.65% | 26.43倍 | 1.86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 | 92,700円 | +6.6% | +105.3% | 0.76% | 43.60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 | 177,300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
