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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/06/25 | 91 | 92 | 89 | 90 | -2 | -2.2% | 520,000 |
| 2010/06/24 | 92 | 94 | 91 | 92 | -1 | -1.1% | 738,000 |
| 2010/06/23 | 94 | 94 | 91 | 93 | -2 | -2.1% | 677,000 |
| 2010/06/22 | 97 | 98 | 95 | 95 | -2 | -2.1% | 430,000 |
| 2010/06/21 | 95 | 99 | 94 | 97 | +2 | +2.1% | 1,089,000 |
| 2010/06/18 | 95 | 96 | 93 | 95 | -1 | -1% | 530,000 |
| 2010/06/17 | 95 | 98 | 94 | 96 | +2 | +2.1% | 823,000 |
| 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 |
3501～
3550
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
