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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 63 | 69 | 63 | 68 | +6 | +9.7% | 1,293,000 |
| 2010/09/03 | 61 | 62 | 61 | 62 | +1 | +1.6% | 105,000 |
| 2010/09/02 | 63 | 63 | 60 | 61 | ±0 | ±0% | 161,000 |
| 2010/09/01 | 61 | 62 | 61 | 61 | ±0 | ±0% | 53,000 |
| 2010/08/31 | 63 | 63 | 61 | 61 | -3 | -4.7% | 101,000 |
| 2010/08/30 | 64 | 65 | 64 | 64 | +1 | +1.6% | 136,000 |
| 2010/08/27 | 62 | 63 | 61 | 63 | +1 | +1.6% | 48,000 |
| 2010/08/26 | 61 | 63 | 61 | 62 | +1 | +1.6% | 89,000 |
| 2010/08/25 | 61 | 62 | 60 | 61 | -2 | -3.2% | 162,000 |
| 2010/08/24 | 62 | 63 | 62 | 63 | ±0 | ±0% | 106,000 |
| 2010/08/23 | 65 | 65 | 63 | 63 | -2 | -3.1% | 51,000 |
| 2010/08/20 | 64 | 65 | 63 | 65 | +1 | +1.6% | 119,000 |
| 2010/08/19 | 65 | 65 | 63 | 64 | -1 | -1.5% | 35,000 |
| 2010/08/18 | 65 | 65 | 64 | 65 | +2 | +3.2% | 99,000 |
| 2010/08/17 | 63 | 64 | 62 | 63 | ±0 | ±0% | 85,000 |
| 2010/08/16 | 63 | 64 | 62 | 63 | ±0 | ±0% | 111,000 |
| 2010/08/13 | 63 | 64 | 63 | 63 | +1 | +1.6% | 72,000 |
| 2010/08/12 | 62 | 63 | 60 | 62 | -2 | -3.1% | 390,000 |
| 2010/08/11 | 67 | 68 | 64 | 64 | -4 | -5.9% | 446,000 |
| 2010/08/10 | 67 | 69 | 67 | 68 | -3 | -4.2% | 421,000 |
| 2010/08/09 | 69 | 73 | 69 | 71 | +2 | +2.9% | 949,000 |
| 2010/08/06 | 68 | 69 | 67 | 69 | +1 | +1.5% | 49,000 |
| 2010/08/05 | 68 | 69 | 67 | 68 | ±0 | ±0% | 211,000 |
| 2010/08/04 | 70 | 70 | 68 | 68 | -3 | -4.2% | 154,000 |
| 2010/08/03 | 69 | 71 | 67 | 71 | +3 | +4.4% | 393,000 |
| 2010/08/02 | 69 | 70 | 68 | 68 | -1 | -1.4% | 111,000 |
| 2010/07/30 | 71 | 71 | 69 | 69 | -2 | -2.8% | 295,000 |
| 2010/07/29 | 72 | 73 | 71 | 71 | -1 | -1.4% | 142,000 |
| 2010/07/28 | 72 | 73 | 71 | 72 | ±0 | ±0% | 351,000 |
| 2010/07/27 | 75 | 75 | 71 | 72 | -1 | -1.4% | 441,000 |
| 2010/07/26 | 71 | 74 | 71 | 73 | +4 | +5.8% | 780,000 |
| 2010/07/23 | 71 | 72 | 68 | 69 | -1 | -1.4% | 402,000 |
| 2010/07/22 | 68 | 71 | 67 | 70 | +2 | +2.9% | 437,000 |
| 2010/07/21 | 67 | 70 | 67 | 68 | +1 | +1.5% | 476,000 |
| 2010/07/20 | 67 | 68 | 67 | 67 | -2 | -2.9% | 200,000 |
| 2010/07/16 | 73 | 73 | 69 | 69 | -4 | -5.5% | 577,000 |
| 2010/07/15 | 76 | 76 | 73 | 73 | -3 | -3.9% | 330,000 |
| 2010/07/14 | 74 | 76 | 74 | 76 | +4 | +5.6% | 321,000 |
| 2010/07/13 | 74 | 75 | 72 | 72 | -1 | -1.4% | 184,000 |
| 2010/07/12 | 75 | 75 | 73 | 73 | -3 | -3.9% | 365,000 |
| 2010/07/09 | 77 | 78 | 76 | 76 | -2 | -2.6% | 245,000 |
| 2010/07/08 | 79 | 79 | 77 | 78 | +1 | +1.3% | 322,000 |
| 2010/07/07 | 80 | 80 | 77 | 77 | -3 | -3.8% | 448,000 |
| 2010/07/06 | 78 | 80 | 77 | 80 | ±0 | ±0% | 336,000 |
| 2010/07/05 | 75 | 81 | 75 | 80 | +5 | +6.7% | 371,000 |
| 2010/07/02 | 75 | 77 | 73 | 75 | +3 | +4.2% | 550,000 |
| 2010/07/01 | 75 | 76 | 72 | 72 | -6 | -7.7% | 655,000 |
| 2010/06/30 | 75 | 78 | 73 | 78 | -1 | -1.3% | 879,000 |
| 2010/06/29 | 86 | 87 | 78 | 79 | -7 | -8.1% | 1,253,000 |
| 2010/06/28 | 89 | 92 | 85 | 86 | -4 | -4.4% | 890,000 |
3351～
3400
件表示中 / 3458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 | 165,800円 | +17.7% | +133.2% | 0.60% | 28.59倍 | 2.16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 |
| ナガオカ | 152,100円 | +22.7% | +22.0% | 1.97% | 9.16倍 | 1.68倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| 油研工 | 237,900円 | +13.5% | -12.7% | 4.41% | 11.27倍 | 0.41倍 |
|
油圧機器の専業総合メーカー。独自システム製品に強み。アジア中心に海外生産・販売に意欲的 |
| 石井鉄 | 279,600円 | +16.3% | -14.6% | 3.22% | 9.71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 | 84,000円 | +21.8% | +69.5% | 2.38% | 14.88倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
