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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 64 | 70 | 64 | 68 | +5 | +7.9% | 425,000 |
| 2010/10/15 | 64 | 65 | 62 | 63 | -2 | -3.1% | 247,000 |
| 2010/10/14 | 64 | 65 | 63 | 65 | -1 | -1.5% | 376,000 |
| 2010/10/13 | 69 | 69 | 66 | 66 | -5 | -7% | 466,000 |
| 2010/10/12 | 71 | 72 | 70 | 71 | -1 | -1.4% | 133,000 |
| 2010/10/08 | 74 | 74 | 71 | 72 | -1 | -1.4% | 174,000 |
| 2010/10/07 | 72 | 73 | 71 | 73 | +1 | +1.4% | 257,000 |
| 2010/10/06 | 74 | 75 | 71 | 72 | -2 | -2.7% | 638,000 |
| 2010/10/05 | 75 | 76 | 74 | 74 | ±0 | ±0% | 316,000 |
| 2010/10/04 | 76 | 77 | 74 | 74 | -2 | -2.6% | 371,000 |
| 2010/10/01 | 76 | 79 | 76 | 76 | ±0 | ±0% | 536,000 |
| 2010/09/30 | 76 | 77 | 75 | 76 | +1 | +1.3% | 355,000 |
| 2010/09/29 | 80 | 83 | 75 | 75 | -7 | -8.5% | 2,237,000 |
| 2010/09/28 | 81 | 85 | 80 | 82 | +5 | +6.5% | 2,018,000 |
| 2010/09/27 | 80 | 80 | 74 | 77 | ±0 | ±0% | 1,902,000 |
| 2010/09/24 | 88 | 91 | 77 | 77 | -3 | -3.8% | 11,325,000 |
| 2010/09/22 | 70 | 82 | 69 | 80 | +11 | +15.9% | 9,506,000 |
| 2010/09/21 | 68 | 69 | 67 | 69 | +3 | +4.5% | 491,000 |
| 2010/09/17 | 65 | 67 | 65 | 66 | +1 | +1.5% | 107,000 |
| 2010/09/16 | 68 | 70 | 65 | 65 | -3 | -4.4% | 492,000 |
| 2010/09/15 | 66 | 68 | 65 | 68 | +2 | +3% | 159,000 |
| 2010/09/14 | 66 | 67 | 66 | 66 | ±0 | ±0% | 77,000 |
| 2010/09/13 | 68 | 68 | 66 | 66 | -1 | -1.5% | 264,000 |
| 2010/09/10 | 68 | 70 | 66 | 67 | ±0 | ±0% | 473,000 |
| 2010/09/09 | 66 | 67 | 66 | 67 | +1 | +1.5% | 188,000 |
| 2010/09/08 | 65 | 67 | 65 | 66 | -1 | -1.5% | 259,000 |
| 2010/09/07 | 69 | 69 | 67 | 67 | -1 | -1.5% | 398,000 |
| 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 |
3601～
3650
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
