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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 50 | 60 | 50 | 58 | +12 | +26.1% | 2,165,000 |
| 2011/03/15 | 58 | 59 | 40 | 46 | -17 | -27% | 2,806,000 |
| 2011/03/14 | 58 | 80 | 58 | 63 | -18 | -22.2% | 2,260,000 |
| 2011/03/11 | 80 | 81 | 79 | 81 | -1 | -1.2% | 809,000 |
| 2011/03/10 | 81 | 82 | 81 | 82 | -1 | -1.2% | 545,000 |
| 2011/03/09 | 84 | 85 | 82 | 83 | -1 | -1.2% | 750,000 |
| 2011/03/08 | 87 | 87 | 84 | 84 | -3 | -3.4% | 744,000 |
| 2011/03/07 | 85 | 87 | 85 | 87 | +2 | +2.4% | 920,000 |
| 2011/03/04 | 89 | 89 | 84 | 85 | -4 | -4.5% | 2,952,000 |
| 2011/03/03 | 90 | 92 | 87 | 89 | +3 | +3.5% | 6,975,000 |
| 2011/03/02 | 84 | 96 | 83 | 86 | ±0 | ±0% | 20,888,000 |
| 2011/03/01 | 83 | 86 | 82 | 86 | +3 | +3.6% | 2,930,000 |
| 2011/02/28 | 84 | 84 | 81 | 83 | ±0 | ±0% | 1,242,000 |
| 2011/02/25 | 80 | 83 | 80 | 83 | +3 | +3.8% | 1,142,000 |
| 2011/02/24 | 79 | 84 | 79 | 80 | ±0 | ±0% | 3,260,000 |
| 2011/02/23 | 79 | 82 | 79 | 80 | ±0 | ±0% | 684,000 |
| 2011/02/22 | 84 | 84 | 79 | 80 | -4 | -4.8% | 1,670,000 |
| 2011/02/21 | 80 | 85 | 79 | 84 | +5 | +6.3% | 3,622,000 |
| 2011/02/18 | 80 | 81 | 78 | 79 | -1 | -1.3% | 551,000 |
| 2011/02/17 | 79 | 83 | 79 | 80 | +2 | +2.6% | 2,693,000 |
| 2011/02/16 | 78 | 79 | 77 | 78 | +1 | +1.3% | 162,000 |
| 2011/02/15 | 78 | 78 | 77 | 77 | ±0 | ±0% | 139,000 |
| 2011/02/14 | 77 | 77 | 76 | 77 | ±0 | ±0% | 85,000 |
| 2011/02/10 | 78 | 78 | 76 | 77 | ±0 | ±0% | 134,000 |
| 2011/02/09 | 77 | 77 | 76 | 77 | ±0 | ±0% | 223,000 |
| 2011/02/08 | 79 | 79 | 77 | 77 | -1 | -1.3% | 195,000 |
| 2011/02/07 | 77 | 79 | 77 | 78 | +2 | +2.6% | 273,000 |
| 2011/02/04 | 77 | 77 | 76 | 76 | ±0 | ±0% | 135,000 |
| 2011/02/03 | 77 | 77 | 76 | 76 | -1 | -1.3% | 134,000 |
| 2011/02/02 | 76 | 77 | 75 | 77 | +1 | +1.3% | 113,000 |
| 2011/02/01 | 76 | 77 | 75 | 76 | +1 | +1.3% | 137,000 |
| 2011/01/31 | 75 | 76 | 74 | 75 | -1 | -1.3% | 262,000 |
| 2011/01/28 | 75 | 76 | 75 | 76 | +1 | +1.3% | 115,000 |
| 2011/01/27 | 76 | 77 | 75 | 75 | -1 | -1.3% | 216,000 |
| 2011/01/26 | 76 | 77 | 76 | 76 | ±0 | ±0% | 87,000 |
| 2011/01/25 | 76 | 77 | 75 | 76 | ±0 | ±0% | 139,000 |
| 2011/01/24 | 75 | 76 | 75 | 76 | ±0 | ±0% | 163,000 |
| 2011/01/21 | 78 | 78 | 75 | 76 | -2 | -2.6% | 695,000 |
| 2011/01/20 | 79 | 80 | 78 | 78 | -2 | -2.5% | 296,000 |
| 2011/01/19 | 79 | 80 | 79 | 80 | +1 | +1.3% | 185,000 |
| 2011/01/18 | 79 | 79 | 78 | 79 | -1 | -1.3% | 196,000 |
| 2011/01/17 | 80 | 80 | 79 | 80 | ±0 | ±0% | 229,000 |
| 2011/01/14 | 80 | 80 | 79 | 80 | +1 | +1.3% | 240,000 |
| 2011/01/13 | 80 | 81 | 79 | 79 | -1 | -1.3% | 374,000 |
| 2011/01/12 | 82 | 82 | 80 | 80 | -2 | -2.4% | 542,000 |
| 2011/01/11 | 79 | 82 | 79 | 82 | +3 | +3.8% | 929,000 |
| 2011/01/07 | 80 | 81 | 79 | 79 | -1 | -1.3% | 358,000 |
| 2011/01/06 | 79 | 81 | 78 | 80 | +1 | +1.3% | 792,000 |
| 2011/01/05 | 80 | 80 | 79 | 79 | -1 | -1.3% | 199,000 |
| 2011/01/04 | 79 | 80 | 78 | 80 | +1 | +1.3% | 176,000 |
3501～
3550
件表示中 / 3735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 | 137,300円 | +17.3% | +37.8% | 1.09% | 19.90倍 | 1.63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 | 170,400円 | +4.3% | -10.7% | 5.87% | 99.47倍 | 1.11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 |
| タカトリ | 160,200円 | -37.8% | -49.2% | 2.50% | 8.75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 |
| ハマイ | 111,900円 | +1.7% | -4.6% | 3.13% | 9.37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
