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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,132 | 1,148 | 1,123 | 1,140 | +12 | +1.1% | 34,600 |
| 2024/01/30 | 1,150 | 1,153 | 1,128 | 1,128 | -23 | -2% | 75,900 |
| 2024/01/29 | 1,150 | 1,158 | 1,143 | 1,151 | +14 | +1.2% | 41,000 |
| 2024/01/26 | 1,117 | 1,137 | 1,113 | 1,137 | +24 | +2.2% | 36,000 |
| 2024/01/25 | 1,103 | 1,117 | 1,100 | 1,113 | +10 | +0.9% | 28,700 |
| 2024/01/24 | 1,104 | 1,123 | 1,094 | 1,103 | +5 | +0.5% | 44,800 |
| 2024/01/23 | 1,097 | 1,113 | 1,093 | 1,098 | +3 | +0.3% | 55,300 |
| 2024/01/22 | 1,085 | 1,105 | 1,084 | 1,095 | +12 | +1.1% | 23,100 |
| 2024/01/19 | 1,090 | 1,106 | 1,083 | 1,083 | -13 | -1.2% | 59,600 |
| 2024/01/18 | 1,078 | 1,100 | 1,078 | 1,096 | +7 | +0.6% | 36,200 |
| 2024/01/17 | 1,111 | 1,120 | 1,089 | 1,089 | -25 | -2.2% | 43,600 |
| 2024/01/16 | 1,139 | 1,146 | 1,114 | 1,114 | -25 | -2.2% | 30,900 |
| 2024/01/15 | 1,128 | 1,145 | 1,128 | 1,139 | -1 | -0.1% | 24,000 |
| 2024/01/12 | 1,131 | 1,149 | 1,121 | 1,140 | +10 | +0.9% | 42,300 |
| 2024/01/11 | 1,136 | 1,154 | 1,130 | 1,130 | -6 | -0.5% | 46,600 |
| 2024/01/10 | 1,143 | 1,148 | 1,124 | 1,136 | -7 | -0.6% | 35,900 |
| 2024/01/09 | 1,146 | 1,171 | 1,133 | 1,143 | -23 | -2% | 75,100 |
| 2024/01/05 | 1,129 | 1,180 | 1,114 | 1,166 | +41 | +3.6% | 206,500 |
| 2024/01/04 | 1,110 | 1,143 | 1,102 | 1,125 | +15 | +1.4% | 62,500 |
| 2023/12/29 | 1,103 | 1,117 | 1,089 | 1,110 | +16 | +1.5% | 59,400 |
| 2023/12/28 | 1,087 | 1,109 | 1,076 | 1,094 | +14 | +1.3% | 73,000 |
| 2023/12/27 | 1,043 | 1,082 | 1,043 | 1,080 | +43 | +4.1% | 67,900 |
| 2023/12/26 | 1,014 | 1,048 | 1,014 | 1,037 | +28 | +2.8% | 69,900 |
| 2023/12/25 | 1,010 | 1,019 | 1,006 | 1,009 | -1 | -0.1% | 39,100 |
| 2023/12/22 | 1,010 | 1,020 | 1,006 | 1,010 | +7 | +0.7% | 35,400 |
| 2023/12/21 | 1,012 | 1,018 | 1,002 | 1,003 | -16 | -1.6% | 49,100 |
| 2023/12/20 | 1,025 | 1,038 | 1,019 | 1,019 | -6 | -0.6% | 74,700 |
| 2023/12/19 | 1,008 | 1,030 | 1,005 | 1,025 | +11 | +1.1% | 55,400 |
| 2023/12/18 | 1,070 | 1,071 | 1,014 | 1,014 | -59 | -5.5% | 88,800 |
| 2023/12/15 | 1,050 | 1,080 | 1,048 | 1,073 | +21 | +2% | 73,400 |
| 2023/12/14 | 1,082 | 1,086 | 1,052 | 1,052 | -26 | -2.4% | 53,800 |
| 2023/12/13 | 1,085 | 1,086 | 1,064 | 1,078 | -7 | -0.6% | 55,000 |
| 2023/12/12 | 1,126 | 1,127 | 1,080 | 1,085 | -41 | -3.6% | 71,800 |
| 2023/12/11 | 1,126 | 1,137 | 1,125 | 1,126 | +1 | +0.1% | 27,100 |
| 2023/12/08 | 1,150 | 1,150 | 1,122 | 1,125 | -29 | -2.5% | 51,300 |
| 2023/12/07 | 1,165 | 1,166 | 1,152 | 1,154 | -14 | -1.2% | 18,200 |
| 2023/12/06 | 1,164 | 1,175 | 1,163 | 1,168 | +5 | +0.4% | 12,800 |
| 2023/12/05 | 1,184 | 1,184 | 1,159 | 1,163 | -22 | -1.9% | 20,200 |
| 2023/12/04 | 1,191 | 1,194 | 1,181 | 1,185 | -5 | -0.4% | 25,800 |
| 2023/12/01 | 1,198 | 1,199 | 1,190 | 1,190 | -13 | -1.1% | 10,400 |
| 2023/11/30 | 1,200 | 1,203 | 1,187 | 1,203 | +11 | +0.9% | 17,500 |
| 2023/11/29 | 1,192 | 1,201 | 1,192 | 1,192 | -6 | -0.5% | 9,700 |
| 2023/11/28 | 1,210 | 1,210 | 1,189 | 1,198 | -6 | -0.5% | 24,600 |
| 2023/11/27 | 1,214 | 1,216 | 1,198 | 1,204 | -7 | -0.6% | 16,700 |
| 2023/11/24 | 1,209 | 1,223 | 1,201 | 1,211 | +12 | +1% | 23,800 |
| 2023/11/22 | 1,220 | 1,226 | 1,197 | 1,199 | -19 | -1.6% | 38,100 |
| 2023/11/21 | 1,203 | 1,218 | 1,198 | 1,218 | +9 | +0.7% | 26,300 |
| 2023/11/20 | 1,187 | 1,218 | 1,187 | 1,209 | +10 | +0.8% | 36,600 |
| 2023/11/17 | 1,191 | 1,203 | 1,191 | 1,199 | +3 | +0.3% | 18,000 |
| 2023/11/16 | 1,196 | 1,197 | 1,181 | 1,196 | -12 | -1% | 30,800 |
201～
250
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
