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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 106 | 113 | 105 | 109 | +4 | +3.8% | 6,844,000 |
| 2013/03/28 | 105 | 106 | 103 | 105 | -1 | -0.9% | 1,333,000 |
| 2013/03/27 | 104 | 112 | 104 | 106 | +7 | +7.1% | 9,041,000 |
| 2013/03/26 | 102 | 103 | 99 | 99 | -4 | -3.9% | 1,238,000 |
| 2013/03/25 | 105 | 105 | 103 | 103 | -1 | -1% | 658,000 |
| 2013/03/22 | 106 | 106 | 104 | 104 | -3 | -2.8% | 1,010,000 |
| 2013/03/21 | 105 | 112 | 103 | 107 | +5 | +4.9% | 4,901,000 |
| 2013/03/19 | 103 | 103 | 101 | 102 | -1 | -1% | 562,000 |
| 2013/03/18 | 106 | 106 | 102 | 103 | ±0 | ±0% | 1,411,000 |
| 2013/03/15 | 103 | 104 | 102 | 103 | ±0 | ±0% | 743,000 |
| 2013/03/14 | 106 | 106 | 103 | 103 | -1 | -1% | 994,000 |
| 2013/03/13 | 104 | 105 | 103 | 104 | +1 | +1% | 1,113,000 |
| 2013/03/12 | 105 | 107 | 102 | 103 | -1 | -1% | 1,808,000 |
| 2013/03/11 | 105 | 105 | 101 | 104 | -2 | -1.9% | 2,697,000 |
| 2013/03/08 | 108 | 108 | 104 | 106 | -2 | -1.9% | 4,025,000 |
| 2013/03/07 | 100 | 108 | 99 | 108 | +11 | +11.3% | 5,556,000 |
| 2013/03/06 | 98 | 102 | 96 | 97 | +2 | +2.1% | 3,960,000 |
| 2013/03/05 | 91 | 95 | 91 | 95 | +5 | +5.6% | 2,138,000 |
| 2013/03/04 | 92 | 92 | 90 | 90 | -1 | -1.1% | 445,000 |
| 2013/03/01 | 90 | 91 | 89 | 91 | +1 | +1.1% | 921,000 |
| 2013/02/28 | 91 | 91 | 89 | 90 | ±0 | ±0% | 781,000 |
| 2013/02/27 | 90 | 91 | 89 | 90 | ±0 | ±0% | 361,000 |
| 2013/02/26 | 90 | 91 | 90 | 90 | -2 | -2.2% | 345,000 |
| 2013/02/25 | 91 | 92 | 90 | 92 | +2 | +2.2% | 600,000 |
| 2013/02/22 | 91 | 92 | 89 | 90 | -3 | -3.2% | 1,180,000 |
| 2013/02/21 | 92 | 94 | 91 | 93 | ±0 | ±0% | 785,000 |
| 2013/02/20 | 92 | 94 | 91 | 93 | +3 | +3.3% | 1,462,000 |
| 2013/02/19 | 90 | 93 | 89 | 90 | ±0 | ±0% | 1,252,000 |
| 2013/02/18 | 92 | 92 | 89 | 90 | -1 | -1.1% | 2,045,000 |
| 2013/02/15 | 96 | 97 | 86 | 91 | -8 | -8.1% | 4,871,000 |
| 2013/02/14 | 100 | 103 | 98 | 99 | ±0 | ±0% | 2,245,000 |
| 2013/02/13 | 107 | 107 | 99 | 99 | -12 | -10.8% | 9,779,000 |
| 2013/02/12 | 106 | 119 | 99 | 111 | +6 | +5.7% | 32,385,000 |
| 2013/02/08 | 102 | 105 | 102 | 105 | +3 | +2.9% | 3,081,000 |
| 2013/02/07 | 106 | 108 | 102 | 102 | -7 | -6.4% | 12,185,000 |
| 2013/02/06 | 105 | 123 | 101 | 109 | +13 | +13.5% | 73,127,000 |
| 2013/02/05 | 97 | 100 | 94 | 96 | -8 | -7.7% | 5,078,000 |
| 2013/02/04 | 90 | 112 | 89 | 104 | +16 | +18.2% | 17,069,000 |
| 2013/02/01 | 89 | 89 | 87 | 88 | ±0 | ±0% | 529,000 |
| 2013/01/31 | 88 | 89 | 87 | 88 | ±0 | ±0% | 422,000 |
| 2013/01/30 | 87 | 89 | 87 | 88 | ±0 | ±0% | 677,000 |
| 2013/01/29 | 88 | 90 | 87 | 88 | +1 | +1.1% | 713,000 |
| 2013/01/28 | 90 | 90 | 87 | 87 | -2 | -2.2% | 843,000 |
| 2013/01/25 | 91 | 92 | 87 | 89 | -1 | -1.1% | 1,672,000 |
| 2013/01/24 | 84 | 91 | 84 | 90 | +7 | +8.4% | 3,621,000 |
| 2013/01/23 | 86 | 88 | 83 | 83 | -3 | -3.5% | 1,017,000 |
| 2013/01/22 | 86 | 89 | 85 | 86 | ±0 | ±0% | 1,264,000 |
| 2013/01/21 | 84 | 86 | 84 | 86 | +2 | +2.4% | 505,000 |
| 2013/01/18 | 85 | 86 | 84 | 84 | +1 | +1.2% | 531,000 |
| 2013/01/17 | 86 | 86 | 81 | 83 | -4 | -4.6% | 875,000 |
3001～
3050
件表示中 / 3736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 | 135,200円 | +17.3% | +37.8% | 1.11% | 19.60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 |
| タカトリ | 159,500円 | -37.8% | -49.2% | 2.51% | 8.71倍 | 0.87倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 昭和真空 | 133,800円 | +12.0% | +0.4% | 5.23% | 14.47倍 | 0.71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 |
| 水道機 | 196,000円 | +15.5% | +16.3% | 2.81% | 9.32倍 | 0.82倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| ハマイ | 112,200円 | +1.7% | -4.6% | 3.12% | 9.40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
