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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 96 | 97 | 94 | 94 | ±0 | ±0% | 408,000 |
| 2010/06/15 | 97 | 98 | 93 | 94 | -4 | -4.1% | 920,000 |
| 2010/06/14 | 93 | 99 | 91 | 98 | +8 | +8.9% | 2,713,000 |
| 2010/06/11 | 92 | 93 | 90 | 90 | -2 | -2.2% | 676,000 |
| 2010/06/10 | 92 | 93 | 89 | 92 | +1 | +1.1% | 726,000 |
| 2010/06/09 | 92 | 97 | 89 | 91 | +2 | +2.2% | 2,168,000 |
| 2010/06/08 | 89 | 93 | 89 | 89 | -1 | -1.1% | 571,000 |
| 2010/06/07 | 93 | 93 | 89 | 90 | -4 | -4.3% | 837,000 |
| 2010/06/04 | 93 | 94 | 92 | 94 | +2 | +2.2% | 450,000 |
| 2010/06/03 | 95 | 96 | 92 | 92 | -2 | -2.1% | 916,000 |
| 2010/06/02 | 94 | 97 | 93 | 94 | -2 | -2.1% | 759,000 |
| 2010/06/01 | 99 | 99 | 95 | 96 | -3 | -3% | 1,033,000 |
| 2010/05/31 | 94 | 103 | 94 | 99 | +6 | +6.5% | 5,516,000 |
| 2010/05/28 | 93 | 95 | 90 | 93 | +2 | +2.2% | 1,827,000 |
| 2010/05/27 | 94 | 96 | 90 | 91 | -6 | -6.2% | 1,796,000 |
| 2010/05/26 | 102 | 104 | 93 | 97 | ±0 | ±0% | 4,689,000 |
| 2010/05/25 | 119 | 126 | 96 | 97 | -14 | -12.6% | 17,344,000 |
| 2010/05/24 | 106 | 112 | 103 | 111 | +10 | +9.9% | 6,328,000 |
| 2010/05/21 | 88 | 105 | 87 | 101 | +9 | +9.8% | 4,379,000 |
| 2010/05/20 | 86 | 95 | 86 | 92 | +4 | +4.5% | 658,000 |
| 2010/05/19 | 83 | 88 | 82 | 88 | ±0 | ±0% | 391,000 |
| 2010/05/18 | 94 | 96 | 85 | 88 | -6 | -6.4% | 811,000 |
| 2010/05/17 | 99 | 99 | 93 | 94 | -5 | -5.1% | 764,000 |
| 2010/05/14 | 100 | 100 | 98 | 99 | ±0 | ±0% | 718,000 |
| 2010/05/13 | 95 | 102 | 94 | 99 | +6 | +6.5% | 1,184,000 |
| 2010/05/12 | 96 | 96 | 93 | 93 | -4 | -4.1% | 449,000 |
| 2010/05/11 | 100 | 101 | 96 | 97 | -1 | -1% | 636,000 |
| 2010/05/10 | 101 | 106 | 98 | 98 | -2 | -2% | 2,025,000 |
| 2010/05/07 | 95 | 100 | 93 | 100 | ±0 | ±0% | 1,269,000 |
| 2010/05/06 | 98 | 101 | 98 | 100 | -1 | -1% | 807,000 |
| 2010/04/30 | 104 | 104 | 99 | 101 | -1 | -1% | 943,000 |
| 2010/04/28 | 99 | 105 | 99 | 102 | -1 | -1% | 1,449,000 |
| 2010/04/27 | 101 | 112 | 101 | 103 | +2 | +2% | 7,351,000 |
| 2010/04/26 | 100 | 101 | 97 | 101 | +3 | +3.1% | 1,596,000 |
| 2010/04/23 | 98 | 99 | 97 | 98 | -1 | -1% | 911,000 |
| 2010/04/22 | 98 | 104 | 96 | 99 | +1 | +1% | 2,531,000 |
| 2010/04/21 | 97 | 103 | 96 | 98 | +1 | +1% | 1,947,000 |
| 2010/04/20 | 100 | 101 | 95 | 97 | -1 | -1% | 2,018,000 |
| 2010/04/19 | 98 | 102 | 97 | 98 | -4 | -3.9% | 3,307,000 |
| 2010/04/16 | 106 | 108 | 99 | 102 | -3 | -2.9% | 4,878,000 |
| 2010/04/15 | 109 | 110 | 101 | 105 | -8 | -7.1% | 5,949,000 |
| 2010/04/14 | 111 | 119 | 107 | 113 | +7 | +6.6% | 25,260,000 |
| 2010/04/13 | 104 | 126 | 95 | 106 | +7 | +7.1% | 122,776,000 |
| 2010/04/12 | 73 | 99 | 73 | 99 | +30 | +43.5% | 32,514,000 |
| 2010/04/09 | 61 | 69 | 60 | 69 | +8 | +13.1% | 1,746,000 |
| 2010/04/08 | 61 | 62 | 60 | 61 | ±0 | ±0% | 175,000 |
| 2010/04/07 | 61 | 62 | 60 | 61 | ±0 | ±0% | 91,000 |
| 2010/04/06 | 62 | 62 | 61 | 61 | -1 | -1.6% | 202,000 |
| 2010/04/05 | 63 | 64 | 62 | 62 | ±0 | ±0% | 268,000 |
| 2010/04/02 | 62 | 62 | 60 | 62 | +1 | +1.6% | 326,000 |
3401～
3450
件表示中 / 3451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 | 158,000円 | +17.7% | +133.2% | 0.63% | 27.24倍 | 2.06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 |
| ＳＡＮＥＩ | 443,000円 | +5.4% | +98.7% | 2.33% | 8.82倍 | 0.82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 |
| 豊和工 | 80,500円 | -0.2% | -26.0% | 2.48% | - | 0.54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 |
| 油研工 | 222,700円 | +1.1% | +2.0% | 4.49% | 10.18倍 | 0.40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 |
| 昭和真空 | 144,100円 | -17.5% | -84.3% | 4.86% | 98.63倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
