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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,411 | 1,440 | 1,320 | 1,320 | +149 | +12.7% | 537,300 |
2018/02/20 | 1,181 | 1,192 | 1,161 | 1,171 | -26 | -2.2% | 41,600 |
2018/02/19 | 1,131 | 1,214 | 1,131 | 1,197 | +76 | +6.8% | 46,300 |
2018/02/16 | 1,115 | 1,150 | 1,109 | 1,121 | +14 | +1.3% | 59,200 |
2018/02/15 | 1,084 | 1,136 | 1,048 | 1,107 | +53 | +5% | 38,800 |
2018/02/14 | 1,122 | 1,135 | 1,028 | 1,054 | -56 | -5% | 64,900 |
2018/02/13 | 1,200 | 1,205 | 1,110 | 1,110 | -48 | -4.1% | 71,600 |
2018/02/09 | 1,108 | 1,165 | 1,108 | 1,158 | -50 | -4.1% | 91,000 |
2018/02/08 | 1,216 | 1,231 | 1,180 | 1,208 | +17 | +1.4% | 52,800 |
2018/02/07 | 1,255 | 1,280 | 1,187 | 1,191 | -19 | -1.6% | 111,000 |
2018/02/06 | 1,149 | 1,230 | 1,075 | 1,210 | -119 | -9% | 177,300 |
2018/02/05 | 1,370 | 1,377 | 1,325 | 1,329 | -101 | -7.1% | 81,200 |
2018/02/02 | 1,478 | 1,478 | 1,416 | 1,430 | -34 | -2.3% | 49,500 |
2018/02/01 | 1,478 | 1,489 | 1,431 | 1,464 | +1 | +0.1% | 39,700 |
2018/01/31 | 1,428 | 1,475 | 1,421 | 1,463 | +19 | +1.3% | 46,400 |
2018/01/30 | 1,506 | 1,506 | 1,398 | 1,444 | -79 | -5.2% | 150,800 |
2018/01/29 | 1,549 | 1,549 | 1,510 | 1,523 | -13 | -0.8% | 57,700 |
2018/01/26 | 1,533 | 1,547 | 1,530 | 1,536 | +8 | +0.5% | 24,900 |
2018/01/25 | 1,533 | 1,548 | 1,525 | 1,528 | -14 | -0.9% | 52,300 |
2018/01/24 | 1,576 | 1,576 | 1,532 | 1,542 | -36 | -2.3% | 49,300 |
2018/01/23 | 1,568 | 1,584 | 1,560 | 1,578 | +20 | +1.3% | 30,900 |
2018/01/22 | 1,537 | 1,569 | 1,533 | 1,558 | +6 | +0.4% | 52,400 |
2018/01/19 | 1,550 | 1,560 | 1,525 | 1,552 | +7 | +0.5% | 36,500 |
2018/01/18 | 1,576 | 1,589 | 1,543 | 1,545 | -23 | -1.5% | 49,100 |
2018/01/17 | 1,561 | 1,575 | 1,526 | 1,568 | -19 | -1.2% | 67,500 |
2018/01/16 | 1,563 | 1,587 | 1,526 | 1,587 | +24 | +1.5% | 79,800 |
2018/01/15 | 1,588 | 1,608 | 1,552 | 1,563 | -24 | -1.5% | 66,600 |
2018/01/12 | 1,560 | 1,592 | 1,560 | 1,587 | +31 | +2% | 81,100 |
2018/01/11 | 1,602 | 1,614 | 1,550 | 1,556 | -49 | -3.1% | 149,200 |
2018/01/10 | 1,648 | 1,648 | 1,578 | 1,605 | +1 | +0.1% | 345,400 |
2018/01/09 | 1,500 | 1,640 | 1,500 | 1,604 | +112 | +7.5% | 710,700 |
2018/01/05 | 1,426 | 1,560 | 1,426 | 1,492 | +66 | +4.6% | 391,900 |
2018/01/04 | 1,435 | 1,436 | 1,421 | 1,426 | -3 | -0.2% | 28,900 |
2017/12/29 | 1,448 | 1,455 | 1,421 | 1,429 | +3 | +0.2% | 30,000 |
2017/12/28 | 1,426 | 1,433 | 1,420 | 1,426 | -7 | -0.5% | 20,100 |
2017/12/27 | 1,430 | 1,449 | 1,422 | 1,433 | +2 | +0.1% | 18,000 |
2017/12/26 | 1,460 | 1,460 | 1,421 | 1,431 | -11 | -0.8% | 33,400 |
2017/12/25 | 1,493 | 1,493 | 1,440 | 1,442 | -49 | -3.3% | 34,900 |
2017/12/22 | 1,491 | 1,495 | 1,452 | 1,491 | ±0 | ±0% | 65,000 |
2017/12/21 | 1,456 | 1,492 | 1,440 | 1,491 | +62 | +4.3% | 140,800 |
2017/12/20 | 1,451 | 1,469 | 1,420 | 1,429 | -36 | -2.5% | 36,400 |
2017/12/19 | 1,405 | 1,480 | 1,405 | 1,465 | +60 | +4.3% | 120,800 |
2017/12/18 | 1,432 | 1,435 | 1,382 | 1,405 | ±0 | ±0% | 70,000 |
2017/12/15 | 1,500 | 1,569 | 1,405 | 1,405 | -59 | -4% | 486,500 |
2017/12/14 | 1,451 | 1,469 | 1,409 | 1,464 | +38 | +2.7% | 134,800 |
2017/12/13 | 1,411 | 1,440 | 1,403 | 1,426 | +25 | +1.8% | 45,700 |
2017/12/12 | 1,413 | 1,429 | 1,394 | 1,401 | -9 | -0.6% | 42,000 |
2017/12/11 | 1,400 | 1,425 | 1,370 | 1,410 | +20 | +1.4% | 53,300 |
2017/12/08 | 1,364 | 1,400 | 1,364 | 1,390 | +31 | +2.3% | 42,400 |
2017/12/07 | 1,332 | 1,375 | 1,332 | 1,359 | +43 | +3.3% | 18,600 |
1651~
1700
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