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 |
|---|---|---|---|---|---|---|---|
| 2016/02/04 | 77 | 79 | 75 | 79 | +2 | +2.6% | 507,000 |
| 2016/02/03 | 80 | 80 | 74 | 77 | -3 | -3.8% | 1,354,000 |
| 2016/02/02 | 79 | 80 | 78 | 80 | ±0 | ±0% | 214,000 |
| 2016/02/01 | 79 | 80 | 78 | 80 | +2 | +2.6% | 357,000 |
| 2016/01/29 | 78 | 79 | 75 | 78 | +2 | +2.6% | 832,000 |
| 2016/01/28 | 71 | 77 | 71 | 76 | +4 | +5.6% | 953,000 |
| 2016/01/27 | 72 | 72 | 71 | 72 | +1 | +1.4% | 128,000 |
| 2016/01/26 | 73 | 73 | 71 | 71 | -3 | -4.1% | 185,000 |
| 2016/01/25 | 73 | 74 | 71 | 74 | +2 | +2.8% | 395,000 |
| 2016/01/22 | 70 | 72 | 69 | 72 | +2 | +2.9% | 659,000 |
| 2016/01/21 | 70 | 73 | 69 | 70 | -1 | -1.4% | 373,000 |
| 2016/01/20 | 76 | 76 | 70 | 71 | -4 | -5.3% | 368,000 |
| 2016/01/19 | 73 | 76 | 73 | 75 | +2 | +2.7% | 279,000 |
| 2016/01/18 | 73 | 74 | 72 | 73 | -2 | -2.7% | 346,000 |
| 2016/01/15 | 77 | 77 | 75 | 75 | -1 | -1.3% | 411,000 |
| 2016/01/14 | 78 | 78 | 75 | 76 | -3 | -3.8% | 1,036,000 |
| 2016/01/13 | 80 | 80 | 78 | 79 | ±0 | ±0% | 437,000 |
| 2016/01/12 | 81 | 81 | 79 | 79 | -2 | -2.5% | 506,000 |
| 2016/01/08 | 77 | 82 | 76 | 81 | +4 | +5.2% | 742,000 |
| 2016/01/07 | 79 | 82 | 77 | 77 | -4 | -4.9% | 1,790,000 |
| 2016/01/06 | 77 | 87 | 77 | 81 | +5 | +6.6% | 8,715,000 |
| 2016/01/05 | 80 | 81 | 76 | 76 | -3 | -3.8% | 1,004,000 |
| 2016/01/04 | 79 | 82 | 79 | 79 | -2 | -2.5% | 262,000 |
| 2015/12/30 | 81 | 81 | 79 | 81 | ±0 | ±0% | 283,000 |
| 2015/12/29 | 80 | 82 | 78 | 81 | +1 | +1.3% | 334,000 |
| 2015/12/28 | 75 | 80 | 75 | 80 | +7 | +9.6% | 863,000 |
| 2015/12/25 | 75 | 76 | 72 | 73 | -4 | -5.2% | 1,432,000 |
| 2015/12/24 | 81 | 81 | 77 | 77 | -4 | -4.9% | 951,000 |
| 2015/12/22 | 82 | 82 | 80 | 81 | -2 | -2.4% | 874,000 |
| 2015/12/21 | 84 | 85 | 82 | 83 | -2 | -2.4% | 597,000 |
| 2015/12/18 | 86 | 86 | 85 | 85 | -1 | -1.2% | 428,000 |
| 2015/12/17 | 87 | 87 | 86 | 86 | -1 | -1.1% | 964,000 |
| 2015/12/16 | 88 | 88 | 85 | 87 | ±0 | ±0% | 1,064,000 |
| 2015/12/15 | 88 | 88 | 86 | 87 | ±0 | ±0% | 568,000 |
| 2015/12/14 | 87 | 88 | 86 | 87 | -1 | -1.1% | 623,000 |
| 2015/12/11 | 89 | 90 | 88 | 88 | -1 | -1.1% | 759,000 |
| 2015/12/10 | 90 | 91 | 88 | 89 | -1 | -1.1% | 925,000 |
| 2015/12/09 | 91 | 91 | 89 | 90 | -1 | -1.1% | 754,000 |
| 2015/12/08 | 91 | 92 | 91 | 91 | ±0 | ±0% | 762,000 |
| 2015/12/07 | 92 | 93 | 91 | 91 | -1 | -1.1% | 587,000 |
| 2015/12/04 | 92 | 92 | 91 | 92 | ±0 | ±0% | 811,000 |
| 2015/12/03 | 91 | 95 | 90 | 92 | +1 | +1.1% | 1,970,000 |
| 2015/12/02 | 91 | 91 | 90 | 91 | ±0 | ±0% | 347,000 |
| 2015/12/01 | 91 | 91 | 90 | 91 | ±0 | ±0% | 636,000 |
| 2015/11/30 | 91 | 92 | 91 | 91 | -1 | -1.1% | 354,000 |
| 2015/11/27 | 93 | 93 | 91 | 92 | ±0 | ±0% | 724,000 |
| 2015/11/26 | 93 | 93 | 92 | 92 | -2 | -2.1% | 403,000 |
| 2015/11/25 | 93 | 94 | 92 | 94 | +2 | +2.2% | 902,000 |
| 2015/11/24 | 92 | 92 | 91 | 92 | +1 | +1.1% | 298,000 |
| 2015/11/20 | 92 | 93 | 91 | 91 | ±0 | ±0% | 400,000 |
2251～
2300
件表示中 / 3684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 | 132,000円 | +17.7% | +133.2% | 0.76% | 22.76倍 | 1.60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 |
| 昭和真空 | 139,800円 | +14.2% | +222.2% | 5.01% | 16.29倍 | 0.78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 |
| 大同工 | 78,500円 | +1.4% | +118.5% | 3.18% | 5.31倍 | 0.26倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| ＳＡＮＥＩ | 182,100円 | +3.5% | +3.4% | 3.29% | 5.95倍 | 0.62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 |
| ハマイ | 111,700円 | +1.7% | -4.6% | 3.13% | 9.36倍 | 0.47倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
市場注目の銘柄
チャート関連のコラム
