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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 69 | 69 | 67 | 69 | ±0 | ±0% | 138,000 |
| 2016/07/04 | 67 | 69 | 67 | 69 | +1 | +1.5% | 111,000 |
| 2016/07/01 | 68 | 68 | 67 | 68 | +1 | +1.5% | 48,000 |
| 2016/06/30 | 68 | 69 | 67 | 67 | -1 | -1.5% | 135,000 |
| 2016/06/29 | 67 | 68 | 66 | 68 | +2 | +3% | 215,000 |
| 2016/06/28 | 65 | 68 | 65 | 66 | -1 | -1.5% | 192,000 |
| 2016/06/27 | 67 | 68 | 66 | 67 | -1 | -1.5% | 108,000 |
| 2016/06/24 | 68 | 70 | 65 | 68 | ±0 | ±0% | 328,000 |
| 2016/06/23 | 68 | 68 | 67 | 68 | -1 | -1.4% | 75,000 |
| 2016/06/22 | 68 | 69 | 68 | 69 | ±0 | ±0% | 208,000 |
| 2016/06/21 | 67 | 69 | 67 | 69 | +2 | +3% | 866,000 |
| 2016/06/20 | 67 | 68 | 67 | 67 | ±0 | ±0% | 90,000 |
| 2016/06/17 | 67 | 68 | 67 | 67 | ±0 | ±0% | 70,000 |
| 2016/06/16 | 69 | 69 | 65 | 67 | -1 | -1.5% | 270,000 |
| 2016/06/15 | 67 | 70 | 67 | 68 | +1 | +1.5% | 298,000 |
| 2016/06/14 | 69 | 70 | 67 | 67 | -2 | -2.9% | 312,000 |
| 2016/06/13 | 75 | 75 | 69 | 69 | -7 | -9.2% | 1,152,000 |
| 2016/06/10 | 76 | 76 | 75 | 76 | -1 | -1.3% | 122,000 |
| 2016/06/09 | 76 | 77 | 75 | 77 | ±0 | ±0% | 173,000 |
| 2016/06/08 | 75 | 77 | 75 | 77 | +1 | +1.3% | 333,000 |
| 2016/06/07 | 76 | 76 | 75 | 76 | ±0 | ±0% | 131,000 |
| 2016/06/06 | 75 | 77 | 74 | 76 | +1 | +1.3% | 320,000 |
| 2016/06/03 | 76 | 76 | 75 | 75 | -1 | -1.3% | 179,000 |
| 2016/06/02 | 77 | 78 | 75 | 76 | -2 | -2.6% | 274,000 |
| 2016/06/01 | 76 | 78 | 76 | 78 | +1 | +1.3% | 385,000 |
| 2016/05/31 | 77 | 78 | 75 | 77 | ±0 | ±0% | 501,000 |
| 2016/05/30 | 76 | 77 | 75 | 77 | +1 | +1.3% | 150,000 |
| 2016/05/27 | 76 | 77 | 75 | 76 | -1 | -1.3% | 590,000 |
| 2016/05/26 | 72 | 78 | 72 | 77 | +6 | +8.5% | 1,772,000 |
| 2016/05/25 | 72 | 73 | 71 | 71 | -1 | -1.4% | 251,000 |
| 2016/05/24 | 71 | 72 | 71 | 72 | +1 | +1.4% | 114,000 |
| 2016/05/23 | 72 | 73 | 71 | 71 | -1 | -1.4% | 206,000 |
| 2016/05/20 | 72 | 73 | 72 | 72 | ±0 | ±0% | 50,000 |
| 2016/05/19 | 73 | 74 | 72 | 72 | -1 | -1.4% | 130,000 |
| 2016/05/18 | 74 | 74 | 73 | 73 | ±0 | ±0% | 61,000 |
| 2016/05/17 | 74 | 74 | 73 | 73 | -1 | -1.4% | 203,000 |
| 2016/05/16 | 75 | 75 | 73 | 74 | -1 | -1.3% | 91,000 |
| 2016/05/13 | 76 | 76 | 74 | 75 | ±0 | ±0% | 113,000 |
| 2016/05/12 | 75 | 75 | 74 | 75 | ±0 | ±0% | 71,000 |
| 2016/05/11 | 74 | 76 | 74 | 75 | +2 | +2.7% | 200,000 |
| 2016/05/10 | 74 | 74 | 73 | 73 | -2 | -2.7% | 215,000 |
| 2016/05/09 | 76 | 77 | 74 | 75 | -1 | -1.3% | 155,000 |
| 2016/05/06 | 74 | 76 | 73 | 76 | +3 | +4.1% | 229,000 |
| 2016/05/02 | 73 | 74 | 72 | 73 | -2 | -2.7% | 63,000 |
| 2016/04/28 | 74 | 75 | 73 | 75 | +1 | +1.4% | 163,000 |
| 2016/04/27 | 75 | 75 | 74 | 74 | -1 | -1.3% | 219,000 |
| 2016/04/26 | 77 | 77 | 75 | 75 | -2 | -2.6% | 196,000 |
| 2016/04/25 | 76 | 77 | 75 | 77 | -1 | -1.3% | 236,000 |
| 2016/04/22 | 77 | 78 | 76 | 78 | +1 | +1.3% | 228,000 |
| 2016/04/21 | 76 | 78 | 76 | 77 | +2 | +2.7% | 370,000 |
2051～
2100
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
