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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 1,160 | 1,160 | 1,137 | 1,143 | -1 | -0.1% | 11,100 |
2018/05/07 | 1,098 | 1,150 | 1,082 | 1,144 | +45 | +4.1% | 33,000 |
2018/05/02 | 1,068 | 1,120 | 1,068 | 1,099 | +33 | +3.1% | 18,300 |
2018/05/01 | 1,100 | 1,100 | 1,063 | 1,066 | -36 | -3.3% | 37,700 |
2018/04/27 | 1,136 | 1,136 | 1,094 | 1,102 | -34 | -3% | 21,300 |
2018/04/26 | 1,113 | 1,143 | 1,095 | 1,136 | +23 | +2.1% | 30,900 |
2018/04/25 | 1,106 | 1,126 | 1,092 | 1,113 | -3 | -0.3% | 30,900 |
2018/04/24 | 1,150 | 1,169 | 1,110 | 1,116 | -7 | -0.6% | 39,000 |
2018/04/23 | 1,149 | 1,160 | 1,119 | 1,123 | -56 | -4.7% | 68,900 |
2018/04/20 | 1,101 | 1,180 | 1,101 | 1,179 | +70 | +6.3% | 112,200 |
2018/04/19 | 1,110 | 1,121 | 1,087 | 1,109 | -11 | -1% | 39,900 |
2018/04/18 | 1,110 | 1,124 | 1,088 | 1,120 | +50 | +4.7% | 44,500 |
2018/04/17 | 1,074 | 1,084 | 1,028 | 1,070 | -4 | -0.4% | 31,400 |
2018/04/16 | 1,120 | 1,126 | 1,067 | 1,074 | -53 | -4.7% | 46,900 |
2018/04/13 | 1,086 | 1,146 | 1,081 | 1,127 | +36 | +3.3% | 55,500 |
2018/04/12 | 1,051 | 1,095 | 1,050 | 1,091 | +30 | +2.8% | 37,200 |
2018/04/11 | 1,055 | 1,097 | 1,049 | 1,061 | +6 | +0.6% | 48,200 |
2018/04/10 | 1,072 | 1,072 | 1,036 | 1,055 | -9 | -0.8% | 98,900 |
2018/04/09 | 1,050 | 1,073 | 1,026 | 1,064 | +1 | +0.1% | 38,500 |
2018/04/06 | 1,083 | 1,083 | 1,048 | 1,063 | +1 | +0.1% | 41,400 |
2018/04/05 | 1,100 | 1,100 | 1,050 | 1,062 | -26 | -2.4% | 59,300 |
2018/04/04 | 1,115 | 1,124 | 1,081 | 1,088 | -21 | -1.9% | 82,800 |
2018/04/03 | 1,100 | 1,113 | 1,085 | 1,109 | -8 | -0.7% | 65,800 |
2018/04/02 | 1,100 | 1,151 | 1,100 | 1,117 | +18 | +1.6% | 63,500 |
2018/03/30 | 1,139 | 1,139 | 1,093 | 1,099 | -10 | -0.9% | 95,400 |
2018/03/29 | 1,170 | 1,180 | 1,093 | 1,109 | -51 | -4.4% | 119,000 |
2018/03/28 | 1,133 | 1,166 | 1,101 | 1,160 | +38 | +3.4% | 90,800 |
2018/03/27 | 1,175 | 1,180 | 1,106 | 1,122 | -53 | -4.5% | 121,900 |
2018/03/26 | 1,170 | 1,184 | 1,049 | 1,175 | -30 | -2.5% | 266,300 |
2018/03/23 | 1,198 | 1,220 | 1,198 | 1,205 | -293 | -19.6% | 552,900 |
2018/03/22 | 1,580 | 1,599 | 1,482 | 1,498 | -64 | -4.1% | 274,900 |
2018/03/20 | 1,517 | 1,568 | 1,496 | 1,562 | +21 | +1.4% | 86,000 |
2018/03/19 | 1,567 | 1,596 | 1,510 | 1,541 | +8 | +0.5% | 204,600 |
2018/03/16 | 1,525 | 1,547 | 1,492 | 1,533 | +11 | +0.7% | 98,100 |
2018/03/15 | 1,508 | 1,525 | 1,473 | 1,522 | +6 | +0.4% | 57,900 |
2018/03/14 | 1,478 | 1,520 | 1,461 | 1,516 | +26 | +1.7% | 52,500 |
2018/03/13 | 1,414 | 1,493 | 1,403 | 1,490 | +74 | +5.2% | 70,700 |
2018/03/12 | 1,400 | 1,437 | 1,388 | 1,416 | +43 | +3.1% | 58,500 |
2018/03/09 | 1,390 | 1,400 | 1,359 | 1,373 | -15 | -1.1% | 59,700 |
2018/03/08 | 1,402 | 1,430 | 1,361 | 1,388 | -12 | -0.9% | 91,400 |
2018/03/07 | 1,458 | 1,458 | 1,387 | 1,400 | -58 | -4% | 59,100 |
2018/03/06 | 1,446 | 1,475 | 1,433 | 1,458 | +80 | +5.8% | 83,300 |
2018/03/05 | 1,476 | 1,476 | 1,370 | 1,378 | -106 | -7.1% | 121,400 |
2018/03/02 | 1,466 | 1,512 | 1,438 | 1,484 | -52 | -3.4% | 115,800 |
2018/03/01 | 1,497 | 1,542 | 1,477 | 1,536 | +35 | +2.3% | 105,300 |
2018/02/28 | 1,480 | 1,538 | 1,440 | 1,501 | +41 | +2.8% | 181,600 |
2018/02/27 | 1,450 | 1,520 | 1,438 | 1,460 | +26 | +1.8% | 241,500 |
2018/02/26 | 1,453 | 1,494 | 1,382 | 1,434 | +170 | +13.4% | 550,600 |
2018/02/23 | 1,269 | 1,316 | 1,261 | 1,264 | +16 | +1.3% | 67,200 |
2018/02/22 | 1,307 | 1,320 | 1,243 | 1,248 | -72 | -5.5% | 192,000 |
1601~
1650
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 | 51,100円 | -14.2% | -51.5% | 2.94% | 6.72倍 | 0.44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 |
鉱研工業 | 49,000円 | +15.4% | +25.8% | 2.45% | 11.23倍 | 0.84倍 |
|
地下資源工事用掘削機械で有数。温泉開発工事など施工も行う。日立建機、エンバイオと提携 |
フリージアマク | 9,700円 | +4.2% | -2.7% | 0.52% | 7.28倍 | 0.37倍 |
|
断熱・防水工事やシロアリ防除手がける傘下のピコイが収益柱。基板や押出機等の受託製造も |
東自機 | 285,000円 | -10.8% | -35.3% | - | - | - |
|
たばこ自動包装機から出発し食品包装、古紙圧縮機等へ総合化。銘産・贈答品包装で高シェア |
太平製 | 274,400円 | -17.8% | -44.0% | 3.83% | 6.79倍 | 0.51倍 |
|
合板・木工機械のトップメーカー。技術力に定評。建材の製造も。東南ア、北米向け輸出に実績 |
市場注目の銘柄
チャート関連のコラム