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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 66 | 66 | 65 | 66 | -1 | -1.5% | 105,000 |
| 2011/06/01 | 67 | 67 | 67 | 67 | +1 | +1.5% | 61,000 |
| 2011/05/31 | 66 | 67 | 66 | 66 | ±0 | ±0% | 81,000 |
| 2011/05/30 | 65 | 66 | 65 | 66 | +1 | +1.5% | 36,000 |
| 2011/05/27 | 65 | 66 | 65 | 65 | ±0 | ±0% | 56,000 |
| 2011/05/26 | 65 | 66 | 65 | 65 | ±0 | ±0% | 45,000 |
| 2011/05/25 | 66 | 66 | 65 | 65 | -1 | -1.5% | 109,000 |
| 2011/05/24 | 65 | 66 | 65 | 66 | -1 | -1.5% | 242,000 |
| 2011/05/23 | 67 | 67 | 66 | 67 | ±0 | ±0% | 218,000 |
| 2011/05/20 | 68 | 68 | 67 | 67 | -1 | -1.5% | 56,000 |
| 2011/05/19 | 69 | 70 | 68 | 68 | -1 | -1.4% | 93,000 |
| 2011/05/18 | 68 | 69 | 68 | 69 | +2 | +3% | 63,000 |
| 2011/05/17 | 68 | 68 | 67 | 67 | -1 | -1.5% | 180,000 |
| 2011/05/16 | 69 | 70 | 68 | 68 | -3 | -4.2% | 245,000 |
| 2011/05/13 | 71 | 71 | 70 | 71 | ±0 | ±0% | 187,000 |
| 2011/05/12 | 72 | 72 | 71 | 71 | -2 | -2.7% | 122,000 |
| 2011/05/11 | 72 | 74 | 70 | 73 | ±0 | ±0% | 504,000 |
| 2011/05/10 | 70 | 73 | 69 | 73 | +4 | +5.8% | 436,000 |
| 2011/05/09 | 69 | 71 | 69 | 69 | +1 | +1.5% | 483,000 |
| 2011/05/06 | 69 | 69 | 68 | 68 | -1 | -1.4% | 139,000 |
| 2011/05/02 | 68 | 70 | 67 | 69 | +1 | +1.5% | 182,000 |
| 2011/04/28 | 68 | 68 | 67 | 68 | ±0 | ±0% | 103,000 |
| 2011/04/27 | 68 | 68 | 68 | 68 | ±0 | ±0% | 88,000 |
| 2011/04/26 | 68 | 69 | 67 | 68 | ±0 | ±0% | 96,000 |
| 2011/04/25 | 68 | 68 | 67 | 68 | ±0 | ±0% | 58,000 |
| 2011/04/22 | 69 | 69 | 67 | 68 | ±0 | ±0% | 141,000 |
| 2011/04/21 | 69 | 69 | 68 | 68 | -1 | -1.4% | 126,000 |
| 2011/04/20 | 69 | 69 | 68 | 69 | ±0 | ±0% | 39,000 |
| 2011/04/19 | 68 | 69 | 67 | 69 | ±0 | ±0% | 96,000 |
| 2011/04/18 | 69 | 70 | 69 | 69 | ±0 | ±0% | 52,000 |
| 2011/04/15 | 70 | 70 | 69 | 69 | ±0 | ±0% | 98,000 |
| 2011/04/14 | 68 | 69 | 68 | 69 | +1 | +1.5% | 104,000 |
| 2011/04/13 | 68 | 69 | 67 | 68 | ±0 | ±0% | 111,000 |
| 2011/04/12 | 69 | 69 | 68 | 68 | -2 | -2.9% | 138,000 |
| 2011/04/11 | 68 | 70 | 68 | 70 | +2 | +2.9% | 177,000 |
| 2011/04/08 | 67 | 68 | 66 | 68 | +1 | +1.5% | 174,000 |
| 2011/04/07 | 67 | 68 | 67 | 67 | -1 | -1.5% | 97,000 |
| 2011/04/06 | 68 | 69 | 67 | 68 | -1 | -1.4% | 137,000 |
| 2011/04/05 | 71 | 71 | 67 | 69 | -2 | -2.8% | 417,000 |
| 2011/04/04 | 71 | 72 | 71 | 71 | ±0 | ±0% | 158,000 |
| 2011/04/01 | 71 | 72 | 71 | 71 | -1 | -1.4% | 252,000 |
| 2011/03/31 | 73 | 75 | 70 | 72 | +1 | +1.4% | 985,000 |
| 2011/03/30 | 68 | 74 | 67 | 71 | +3 | +4.4% | 1,694,000 |
| 2011/03/29 | 68 | 68 | 66 | 68 | ±0 | ±0% | 236,000 |
| 2011/03/28 | 69 | 69 | 66 | 68 | -1 | -1.4% | 394,000 |
| 2011/03/25 | 68 | 70 | 67 | 69 | +1 | +1.5% | 443,000 |
| 2011/03/24 | 69 | 70 | 67 | 68 | +1 | +1.5% | 605,000 |
| 2011/03/23 | 70 | 70 | 67 | 67 | -3 | -4.3% | 652,000 |
| 2011/03/22 | 70 | 70 | 68 | 70 | +4 | +6.1% | 865,000 |
| 2011/03/18 | 65 | 69 | 65 | 66 | +4 | +6.5% | 1,019,000 |
3301～
3350
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
