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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 92 | 92 | 91 | 92 | +1 | +1.1% | 298,000 |
| 2015/11/20 | 92 | 93 | 91 | 91 | ±0 | ±0% | 400,000 |
| 2015/11/19 | 92 | 93 | 91 | 91 | ±0 | ±0% | 656,000 |
| 2015/11/18 | 91 | 94 | 91 | 91 | ±0 | ±0% | 1,207,000 |
| 2015/11/17 | 92 | 92 | 91 | 91 | ±0 | ±0% | 513,000 |
| 2015/11/16 | 94 | 95 | 91 | 91 | ±0 | ±0% | 1,476,000 |
| 2015/11/13 | 91 | 91 | 91 | 91 | ±0 | ±0% | 210,000 |
| 2015/11/12 | 91 | 92 | 91 | 91 | ±0 | ±0% | 238,000 |
| 2015/11/11 | 92 | 92 | 91 | 91 | -1 | -1.1% | 333,000 |
| 2015/11/10 | 92 | 93 | 91 | 92 | -1 | -1.1% | 285,000 |
| 2015/11/09 | 92 | 93 | 92 | 93 | +1 | +1.1% | 383,000 |
| 2015/11/06 | 92 | 92 | 91 | 92 | ±0 | ±0% | 242,000 |
| 2015/11/05 | 91 | 92 | 91 | 92 | +1 | +1.1% | 539,000 |
| 2015/11/04 | 91 | 92 | 90 | 91 | ±0 | ±0% | 611,000 |
| 2015/11/02 | 92 | 92 | 91 | 91 | -1 | -1.1% | 508,000 |
| 2015/10/30 | 94 | 94 | 92 | 92 | -2 | -2.1% | 760,000 |
| 2015/10/29 | 95 | 95 | 92 | 94 | -3 | -3.1% | 1,320,000 |
| 2015/10/28 | 96 | 97 | 93 | 97 | -1 | -1% | 1,826,000 |
| 2015/10/27 | 93 | 100 | 93 | 98 | +6 | +6.5% | 4,631,000 |
| 2015/10/26 | 94 | 94 | 92 | 92 | ±0 | ±0% | 328,000 |
| 2015/10/23 | 94 | 94 | 92 | 92 | -2 | -2.1% | 371,000 |
| 2015/10/22 | 92 | 94 | 91 | 94 | +1 | +1.1% | 385,000 |
| 2015/10/21 | 91 | 93 | 91 | 93 | +2 | +2.2% | 300,000 |
| 2015/10/20 | 92 | 92 | 90 | 91 | ±0 | ±0% | 378,000 |
| 2015/10/19 | 92 | 92 | 91 | 91 | -1 | -1.1% | 165,000 |
| 2015/10/16 | 92 | 93 | 91 | 92 | +1 | +1.1% | 317,000 |
| 2015/10/15 | 91 | 92 | 90 | 91 | ±0 | ±0% | 399,000 |
| 2015/10/14 | 91 | 92 | 90 | 91 | ±0 | ±0% | 373,000 |
| 2015/10/13 | 93 | 93 | 91 | 91 | -3 | -3.2% | 836,000 |
| 2015/10/09 | 96 | 96 | 93 | 94 | -4 | -4.1% | 724,000 |
| 2015/10/08 | 91 | 98 | 90 | 98 | +8 | +8.9% | 1,067,000 |
| 2015/10/07 | 89 | 90 | 89 | 90 | ±0 | ±0% | 249,000 |
| 2015/10/06 | 92 | 92 | 89 | 90 | -1 | -1.1% | 461,000 |
| 2015/10/05 | 92 | 92 | 90 | 91 | +1 | +1.1% | 293,000 |
| 2015/10/02 | 89 | 91 | 89 | 90 | +1 | +1.1% | 423,000 |
| 2015/10/01 | 92 | 92 | 87 | 89 | -2 | -2.2% | 908,000 |
| 2015/09/30 | 91 | 92 | 91 | 91 | +2 | +2.2% | 90,000 |
| 2015/09/29 | 92 | 92 | 89 | 89 | -5 | -5.3% | 434,000 |
| 2015/09/28 | 95 | 96 | 92 | 94 | +1 | +1.1% | 447,000 |
| 2015/09/25 | 94 | 95 | 93 | 93 | -2 | -2.1% | 610,000 |
| 2015/09/24 | 103 | 103 | 94 | 95 | -8 | -7.8% | 1,359,000 |
| 2015/09/18 | 103 | 105 | 100 | 103 | +3 | +3% | 2,134,000 |
| 2015/09/17 | 102 | 102 | 99 | 100 | -1 | -1% | 616,000 |
| 2015/09/16 | 101 | 103 | 99 | 101 | +3 | +3.1% | 1,288,000 |
| 2015/09/15 | 94 | 99 | 94 | 98 | +4 | +4.3% | 792,000 |
| 2015/09/14 | 94 | 95 | 93 | 94 | +2 | +2.2% | 329,000 |
| 2015/09/11 | 90 | 93 | 90 | 92 | +3 | +3.4% | 386,000 |
| 2015/09/10 | 89 | 89 | 87 | 89 | -1 | -1.1% | 226,000 |
| 2015/09/09 | 87 | 90 | 87 | 90 | +4 | +4.7% | 285,000 |
| 2015/09/08 | 85 | 87 | 85 | 86 | +1 | +1.2% | 100,000 |
2201～
2250
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
