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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 71 | 72 | 70 | 71 | ±0 | ±0% | 247,000 |
| 2016/09/14 | 73 | 73 | 71 | 71 | -2 | -2.7% | 771,000 |
| 2016/09/13 | 76 | 76 | 73 | 73 | -4 | -5.2% | 781,000 |
| 2016/09/12 | 72 | 77 | 72 | 77 | +4 | +5.5% | 2,165,000 |
| 2016/09/09 | 71 | 75 | 70 | 73 | +2 | +2.8% | 1,228,000 |
| 2016/09/08 | 71 | 72 | 70 | 71 | ±0 | ±0% | 133,000 |
| 2016/09/07 | 71 | 72 | 71 | 71 | -1 | -1.4% | 106,000 |
| 2016/09/06 | 72 | 72 | 71 | 72 | ±0 | ±0% | 100,000 |
| 2016/09/05 | 72 | 73 | 71 | 72 | +1 | +1.4% | 304,000 |
| 2016/09/02 | 71 | 72 | 70 | 71 | +1 | +1.4% | 188,000 |
| 2016/09/01 | 71 | 73 | 70 | 70 | -2 | -2.8% | 467,000 |
| 2016/08/31 | 71 | 72 | 71 | 72 | +2 | +2.9% | 464,000 |
| 2016/08/30 | 69 | 71 | 69 | 70 | +1 | +1.4% | 244,000 |
| 2016/08/29 | 70 | 70 | 69 | 69 | ±0 | ±0% | 87,000 |
| 2016/08/26 | 70 | 70 | 69 | 69 | -1 | -1.4% | 181,000 |
| 2016/08/25 | 70 | 70 | 69 | 70 | -1 | -1.4% | 52,000 |
| 2016/08/24 | 69 | 71 | 69 | 71 | +2 | +2.9% | 138,000 |
| 2016/08/23 | 70 | 71 | 69 | 69 | -1 | -1.4% | 97,000 |
| 2016/08/22 | 71 | 71 | 70 | 70 | -1 | -1.4% | 93,000 |
| 2016/08/19 | 70 | 71 | 70 | 71 | +2 | +2.9% | 59,000 |
| 2016/08/18 | 70 | 70 | 69 | 69 | -1 | -1.4% | 60,000 |
| 2016/08/17 | 70 | 71 | 70 | 70 | -1 | -1.4% | 43,000 |
| 2016/08/16 | 71 | 72 | 70 | 71 | ±0 | ±0% | 42,000 |
| 2016/08/15 | 71 | 72 | 71 | 71 | -1 | -1.4% | 126,000 |
| 2016/08/12 | 72 | 72 | 71 | 72 | ±0 | ±0% | 151,000 |
| 2016/08/10 | 72 | 73 | 71 | 72 | ±0 | ±0% | 152,000 |
| 2016/08/09 | 72 | 72 | 71 | 72 | -1 | -1.4% | 338,000 |
| 2016/08/08 | 72 | 74 | 72 | 73 | +4 | +5.8% | 363,000 |
| 2016/08/05 | 71 | 71 | 69 | 69 | -2 | -2.8% | 94,000 |
| 2016/08/04 | 69 | 71 | 69 | 71 | +2 | +2.9% | 129,000 |
| 2016/08/03 | 68 | 71 | 68 | 69 | ±0 | ±0% | 459,000 |
| 2016/08/02 | 69 | 71 | 69 | 69 | -1 | -1.4% | 170,000 |
| 2016/08/01 | 70 | 70 | 69 | 70 | ±0 | ±0% | 47,000 |
| 2016/07/29 | 69 | 70 | 69 | 70 | +1 | +1.4% | 175,000 |
| 2016/07/28 | 71 | 71 | 68 | 69 | -2 | -2.8% | 404,000 |
| 2016/07/27 | 70 | 72 | 69 | 71 | +1 | +1.4% | 380,000 |
| 2016/07/26 | 71 | 71 | 70 | 70 | -1 | -1.4% | 117,000 |
| 2016/07/25 | 71 | 71 | 70 | 71 | ±0 | ±0% | 153,000 |
| 2016/07/22 | 71 | 72 | 70 | 71 | -1 | -1.4% | 162,000 |
| 2016/07/21 | 71 | 72 | 71 | 72 | ±0 | ±0% | 72,000 |
| 2016/07/20 | 72 | 72 | 70 | 72 | -1 | -1.4% | 236,000 |
| 2016/07/19 | 72 | 74 | 70 | 73 | +1 | +1.4% | 438,000 |
| 2016/07/15 | 74 | 74 | 71 | 72 | -1 | -1.4% | 521,000 |
| 2016/07/14 | 72 | 74 | 72 | 73 | -1 | -1.4% | 425,000 |
| 2016/07/13 | 79 | 79 | 73 | 74 | -4 | -5.1% | 1,215,000 |
| 2016/07/12 | 74 | 78 | 73 | 78 | +6 | +8.3% | 835,000 |
| 2016/07/11 | 70 | 73 | 69 | 72 | +4 | +5.9% | 544,000 |
| 2016/07/08 | 70 | 70 | 68 | 68 | -2 | -2.9% | 132,000 |
| 2016/07/07 | 68 | 70 | 68 | 70 | +1 | +1.4% | 95,000 |
| 2016/07/06 | 68 | 69 | 67 | 69 | ±0 | ±0% | 87,000 |
2001～
2050
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
