石井表記の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 562 | 567 | 560 | 563 | +1 | +0.2% | 5,900 |
| 2025/03/26 | 562 | 562 | 562 | 562 | ±0 | ±0% | 900 |
| 2025/03/25 | 564 | 569 | 550 | 562 | +8 | +1.4% | 14,000 |
| 2025/03/24 | 569 | 573 | 550 | 554 | -15 | -2.6% | 22,700 |
| 2025/03/21 | 561 | 569 | 561 | 569 | +13 | +2.3% | 8,400 |
| 2025/03/19 | 562 | 564 | 555 | 556 | -9 | -1.6% | 5,500 |
| 2025/03/18 | 566 | 566 | 555 | 565 | -4 | -0.7% | 13,900 |
| 2025/03/17 | 563 | 569 | 555 | 569 | -1 | -0.2% | 36,100 |
| 2025/03/14 | 508 | 605 | 505 | 570 | +63 | +12.4% | 131,700 |
| 2025/03/13 | 508 | 516 | 505 | 507 | +2 | +0.4% | 5,500 |
| 2025/03/12 | 503 | 505 | 503 | 505 | -1 | -0.2% | 600 |
| 2025/03/11 | 507 | 507 | 506 | 506 | ±0 | ±0% | 800 |
| 2025/03/10 | 504 | 508 | 499 | 506 | ±0 | ±0% | 4,100 |
| 2025/03/07 | 506 | 506 | 506 | 506 | +1 | +0.2% | 1,300 |
| 2025/03/06 | 503 | 505 | 503 | 505 | +5 | +1% | 4,500 |
| 2025/03/05 | 498 | 505 | 497 | 500 | -3 | -0.6% | 2,600 |
| 2025/03/04 | 505 | 506 | 500 | 503 | -1 | -0.2% | 1,800 |
| 2025/03/03 | 505 | 505 | 504 | 504 | +3 | +0.6% | 19,400 |
| 2025/02/28 | 498 | 501 | 494 | 501 | +1 | +0.2% | 4,400 |
| 2025/02/27 | 501 | 501 | 497 | 500 | +1 | +0.2% | 1,900 |
| 2025/02/26 | 504 | 504 | 499 | 499 | ±0 | ±0% | 2,500 |
| 2025/02/25 | 498 | 499 | 498 | 499 | +1 | +0.2% | 1,200 |
| 2025/02/21 | 504 | 505 | 498 | 498 | -3 | -0.6% | 1,400 |
| 2025/02/20 | 502 | 503 | 500 | 501 | -4 | -0.8% | 1,400 |
| 2025/02/19 | 505 | 505 | 505 | 505 | +2 | +0.4% | 500 |
| 2025/02/18 | 503 | 503 | 503 | 503 | ±0 | ±0% | 200 |
| 2025/02/17 | 505 | 505 | 500 | 503 | +4 | +0.8% | 2,800 |
| 2025/02/14 | 499 | 499 | 496 | 499 | -1 | -0.2% | 3,000 |
| 2025/02/13 | 499 | 502 | 499 | 500 | +2 | +0.4% | 3,300 |
| 2025/02/12 | 500 | 503 | 497 | 498 | -3 | -0.6% | 6,000 |
| 2025/02/10 | 503 | 504 | 500 | 501 | -2 | -0.4% | 1,800 |
| 2025/02/07 | 504 | 504 | 502 | 503 | +2 | +0.4% | 1,900 |
| 2025/02/06 | 500 | 501 | 500 | 501 | +1 | +0.2% | 1,600 |
| 2025/02/05 | 503 | 503 | 499 | 500 | ±0 | ±0% | 3,700 |
| 2025/02/04 | 510 | 513 | 491 | 500 | -11 | -2.2% | 18,500 |
| 2025/02/03 | 516 | 516 | 510 | 511 | -3 | -0.6% | 7,100 |
| 2025/01/31 | 515 | 515 | 511 | 514 | +1 | +0.2% | 3,300 |
| 2025/01/30 | 511 | 517 | 508 | 513 | -19 | -3.6% | 20,400 |
| 2025/01/29 | 534 | 535 | 532 | 532 | -1 | -0.2% | 6,800 |
| 2025/01/28 | 528 | 533 | 528 | 533 | +5 | +0.9% | 6,700 |
| 2025/01/27 | 525 | 530 | 525 | 528 | +3 | +0.6% | 5,600 |
| 2025/01/24 | 522 | 525 | 519 | 525 | +2 | +0.4% | 2,400 |
| 2025/01/23 | 517 | 523 | 517 | 523 | +3 | +0.6% | 2,900 |
| 2025/01/22 | 515 | 525 | 515 | 520 | +5 | +1% | 3,800 |
| 2025/01/21 | 509 | 515 | 509 | 515 | +6 | +1.2% | 2,300 |
| 2025/01/20 | 510 | 512 | 508 | 509 | -1 | -0.2% | 2,000 |
| 2025/01/17 | 509 | 511 | 509 | 510 | -2 | -0.4% | 1,400 |
| 2025/01/16 | 515 | 516 | 510 | 512 | -2 | -0.4% | 12,300 |
| 2025/01/15 | 518 | 518 | 514 | 514 | -2 | -0.4% | 1,600 |
| 2025/01/14 | 518 | 520 | 513 | 516 | -2 | -0.4% | 4,500 |
101～
150
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「石井表記」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 |
|---|---|---|---|---|---|---|---|---|
| 石井表記 | 70,100円 | +6.0% | +7.7% | 2.85% | 6.51倍 | 0.58倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
| 赤阪鉄 | 370,000円 | +3.3% | +72.4% | 0.81% | 70.76倍 | 0.55倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
| 宮入バル | 12,100円 | +0.2% | +119.2% | 1.65% | 46.54倍 | 1.46倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 小野谷機 | - | +5.4% | +0.3% | - | - | - |
|
- |
| 黒田精 | 95,100円 | +19.8% | +19.3% | 3.15% | 17.60倍 | 0.48倍 |
|
精密加工技術生かした直動関連機器、精密金型強い。医療など新市場開拓中。Ｍ＆Ａで欧米拡大 |
市場注目の銘柄
チャート関連のコラム
