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 |
---|---|---|---|---|---|---|---|
2023/05/25 | 1,320 | 1,326 | 1,315 | 1,319 | -1 | -0.1% | 24,800 |
2023/05/24 | 1,318 | 1,329 | 1,312 | 1,320 | +8 | +0.6% | 24,700 |
2023/05/23 | 1,322 | 1,329 | 1,310 | 1,312 | -16 | -1.2% | 73,800 |
2023/05/22 | 1,331 | 1,340 | 1,320 | 1,328 | -9 | -0.7% | 34,700 |
2023/05/19 | 1,343 | 1,344 | 1,335 | 1,337 | -5 | -0.4% | 33,300 |
2023/05/18 | 1,340 | 1,346 | 1,340 | 1,342 | -2 | -0.1% | 24,200 |
2023/05/17 | 1,343 | 1,348 | 1,334 | 1,344 | +1 | +0.1% | 28,700 |
2023/05/16 | 1,348 | 1,355 | 1,341 | 1,343 | -13 | -1% | 36,000 |
2023/05/15 | 1,368 | 1,368 | 1,350 | 1,356 | -3 | -0.2% | 36,300 |
2023/05/12 | 1,372 | 1,377 | 1,356 | 1,359 | -14 | -1% | 64,400 |
2023/05/11 | 1,385 | 1,385 | 1,371 | 1,373 | -9 | -0.7% | 24,500 |
2023/05/10 | 1,389 | 1,395 | 1,381 | 1,382 | -7 | -0.5% | 33,800 |
2023/05/09 | 1,393 | 1,395 | 1,388 | 1,389 | -4 | -0.3% | 32,100 |
2023/05/08 | 1,397 | 1,403 | 1,392 | 1,393 | -4 | -0.3% | 32,200 |
2023/05/02 | 1,386 | 1,398 | 1,374 | 1,397 | +8 | +0.6% | 44,400 |
2023/05/01 | 1,397 | 1,409 | 1,388 | 1,389 | -8 | -0.6% | 29,400 |
2023/04/28 | 1,390 | 1,402 | 1,371 | 1,397 | +11 | +0.8% | 51,400 |
2023/04/27 | 1,408 | 1,408 | 1,380 | 1,386 | -26 | -1.8% | 97,900 |
2023/04/26 | 1,443 | 1,444 | 1,406 | 1,412 | -38 | -2.6% | 68,000 |
2023/04/25 | 1,458 | 1,469 | 1,450 | 1,450 | -8 | -0.5% | 29,800 |
2023/04/24 | 1,440 | 1,467 | 1,437 | 1,458 | +11 | +0.8% | 33,200 |
2023/04/21 | 1,455 | 1,480 | 1,418 | 1,447 | -14 | -1% | 108,100 |
2023/04/20 | 1,427 | 1,472 | 1,426 | 1,461 | +27 | +1.9% | 75,900 |
2023/04/19 | 1,434 | 1,444 | 1,429 | 1,434 | -8 | -0.6% | 26,800 |
2023/04/18 | 1,423 | 1,454 | 1,423 | 1,442 | +7 | +0.5% | 59,100 |
2023/04/17 | 1,438 | 1,440 | 1,424 | 1,435 | +5 | +0.3% | 27,700 |
2023/04/14 | 1,430 | 1,437 | 1,417 | 1,430 | +6 | +0.4% | 37,200 |
2023/04/13 | 1,448 | 1,449 | 1,415 | 1,424 | ±0 | ±0% | 44,300 |
2023/04/12 | 1,411 | 1,435 | 1,411 | 1,424 | +13 | +0.9% | 35,300 |
2023/04/11 | 1,422 | 1,422 | 1,409 | 1,411 | -14 | -1% | 38,100 |
2023/04/10 | 1,430 | 1,445 | 1,420 | 1,425 | -7 | -0.5% | 55,100 |
2023/04/07 | 1,417 | 1,437 | 1,412 | 1,432 | +25 | +1.8% | 69,100 |
2023/04/06 | 1,395 | 1,420 | 1,392 | 1,407 | +12 | +0.9% | 38,300 |
2023/04/05 | 1,403 | 1,406 | 1,389 | 1,395 | -29 | -2% | 46,300 |
2023/04/04 | 1,420 | 1,429 | 1,411 | 1,424 | +2 | +0.1% | 32,600 |
2023/04/03 | 1,400 | 1,427 | 1,400 | 1,422 | +26 | +1.9% | 50,800 |
2023/03/31 | 1,407 | 1,412 | 1,396 | 1,396 | -11 | -0.8% | 26,300 |
2023/03/30 | 1,387 | 1,415 | 1,387 | 1,407 | +20 | +1.4% | 66,900 |
2023/03/29 | 1,359 | 1,387 | 1,358 | 1,387 | +3 | +0.2% | 36,300 |
2023/03/28 | 1,365 | 1,394 | 1,356 | 1,384 | +23 | +1.7% | 55,600 |
2023/03/27 | 1,358 | 1,371 | 1,343 | 1,361 | +18 | +1.3% | 27,900 |
2023/03/24 | 1,353 | 1,354 | 1,331 | 1,343 | -10 | -0.7% | 21,600 |
2023/03/23 | 1,338 | 1,360 | 1,320 | 1,353 | +21 | +1.6% | 42,000 |
2023/03/22 | 1,325 | 1,340 | 1,323 | 1,332 | +22 | +1.7% | 29,900 |
2023/03/20 | 1,351 | 1,351 | 1,302 | 1,310 | -46 | -3.4% | 118,600 |
2023/03/17 | 1,372 | 1,372 | 1,352 | 1,356 | -4 | -0.3% | 47,300 |
2023/03/16 | 1,363 | 1,375 | 1,351 | 1,360 | -33 | -2.4% | 82,400 |
2023/03/15 | 1,402 | 1,415 | 1,386 | 1,393 | +26 | +1.9% | 67,500 |
2023/03/14 | 1,409 | 1,410 | 1,364 | 1,367 | -54 | -3.8% | 150,200 |
2023/03/13 | 1,420 | 1,424 | 1,406 | 1,421 | -22 | -1.5% | 66,600 |
251~
300
件表示中 / 3467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 | 163,400円 | +17.7% | +133.2% | 0.61% | 28.17倍 | 2.13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 |
エーワン精密 | 200,500円 | -8.8% | -36.7% | 4.99% | 80.49倍 | 1.25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 |
石井鉄 | 278,700円 | +16.3% | -14.6% | 3.23% | 9.68倍 | 0.77倍 |
|
石油、LPGなどのタンク専業。国内はメンテナンス主体。工場跡地の不動産賃貸が利益柱 |
豊和工 | 80,600円 | +21.8% | +69.5% | 2.48% | 14.28倍 | 0.56倍 |
|
産業用機械の老舗。工作機械が主力。火器、防音サッシなど防衛需要大。道路清掃車両で首位 |
SANEI | 417,000円 | +3.5% | +3.4% | 2.64% | 6.82倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム