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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,116 | 1,160 | 1,100 | 1,160 | +44 | +3.9% | 8,200 |
| 2010/08/04 | 1,128 | 1,128 | 1,116 | 1,116 | -10 | -0.9% | 1,300 |
| 2010/08/03 | 1,144 | 1,144 | 1,126 | 1,126 | -18 | -1.6% | 2,000 |
| 2010/08/02 | 1,174 | 1,174 | 1,144 | 1,144 | -31 | -2.6% | 3,400 |
| 2010/07/30 | 1,127 | 1,176 | 1,122 | 1,175 | +35 | +3.1% | 11,300 |
| 2010/07/29 | 1,135 | 1,148 | 1,135 | 1,140 | +5 | +0.4% | 2,200 |
| 2010/07/28 | 1,101 | 1,135 | 1,101 | 1,135 | +1 | +0.1% | 4,600 |
| 2010/07/27 | 1,130 | 1,134 | 1,107 | 1,134 | +25 | +2.3% | 4,500 |
| 2010/07/26 | 1,154 | 1,154 | 1,102 | 1,109 | -39 | -3.4% | 2,400 |
| 2010/07/23 | 1,114 | 1,148 | 1,114 | 1,148 | +36 | +3.2% | 5,300 |
| 2010/07/22 | 1,106 | 1,129 | 1,106 | 1,112 | -23 | -2% | 800 |
| 2010/07/21 | 1,105 | 1,135 | 1,096 | 1,135 | ±0 | ±0% | 6,400 |
| 2010/07/20 | 1,129 | 1,138 | 1,091 | 1,135 | +6 | +0.5% | 9,700 |
| 2010/07/16 | 1,108 | 1,129 | 1,090 | 1,129 | +20 | +1.8% | 8,000 |
| 2010/07/15 | 1,105 | 1,109 | 1,100 | 1,109 | -26 | -2.3% | 2,500 |
| 2010/07/14 | 1,128 | 1,139 | 1,111 | 1,135 | +5 | +0.4% | 2,900 |
| 2010/07/13 | 1,188 | 1,188 | 1,118 | 1,130 | +15 | +1.3% | 9,100 |
| 2010/07/12 | 1,091 | 1,120 | 1,084 | 1,115 | +24 | +2.2% | 6,800 |
| 2010/07/09 | 1,097 | 1,120 | 1,091 | 1,091 | -24 | -2.2% | 1,700 |
| 2010/07/08 | 1,098 | 1,118 | 1,094 | 1,115 | +26 | +2.4% | 3,200 |
| 2010/07/07 | 1,102 | 1,135 | 1,087 | 1,089 | -1 | -0.1% | 2,800 |
| 2010/07/06 | 1,100 | 1,101 | 1,090 | 1,090 | -10 | -0.9% | 2,900 |
| 2010/07/05 | 1,108 | 1,108 | 1,096 | 1,100 | -3 | -0.3% | 2,300 |
| 2010/07/02 | 1,111 | 1,111 | 1,103 | 1,103 | -22 | -2% | 1,700 |
| 2010/07/01 | 1,123 | 1,125 | 1,087 | 1,125 | -3 | -0.3% | 6,000 |
| 2010/06/30 | 1,129 | 1,129 | 1,090 | 1,128 | -19 | -1.7% | 5,100 |
| 2010/06/29 | 1,125 | 1,147 | 1,105 | 1,147 | -3 | -0.3% | 7,000 |
| 2010/06/28 | 1,145 | 1,151 | 1,100 | 1,150 | +5 | +0.4% | 7,200 |
| 2010/06/25 | 1,135 | 1,145 | 1,116 | 1,145 | +10 | +0.9% | 6,900 |
| 2010/06/24 | 1,141 | 1,145 | 1,135 | 1,135 | -30 | -2.6% | 1,600 |
| 2010/06/23 | 1,160 | 1,165 | 1,135 | 1,165 | +5 | +0.4% | 2,100 |
| 2010/06/22 | 1,170 | 1,189 | 1,160 | 1,160 | -11 | -0.9% | 3,800 |
| 2010/06/21 | 1,160 | 1,173 | 1,151 | 1,171 | +11 | +0.9% | 6,600 |
| 2010/06/18 | 1,150 | 1,178 | 1,148 | 1,160 | +12 | +1% | 4,500 |
| 2010/06/17 | 1,160 | 1,160 | 1,126 | 1,148 | +2 | +0.2% | 6,200 |
| 2010/06/16 | 1,126 | 1,146 | 1,126 | 1,146 | +21 | +1.9% | 4,000 |
| 2010/06/15 | 1,136 | 1,139 | 1,123 | 1,125 | -21 | -1.8% | 4,300 |
| 2010/06/14 | 1,135 | 1,152 | 1,135 | 1,146 | -5 | -0.4% | 4,000 |
| 2010/06/11 | 1,162 | 1,170 | 1,150 | 1,151 | +16 | +1.4% | 2,000 |
| 2010/06/10 | 1,095 | 1,135 | 1,095 | 1,135 | +10 | +0.9% | 10,600 |
| 2010/06/09 | 1,170 | 1,190 | 1,118 | 1,125 | -75 | -6.3% | 30,500 |
| 2010/06/08 | 1,130 | 1,204 | 1,122 | 1,200 | +160 | +15.4% | 48,900 |
| 2010/06/07 | 1,053 | 1,053 | 1,036 | 1,040 | -15 | -1.4% | 1,600 |
| 2010/06/04 | 1,057 | 1,057 | 1,055 | 1,055 | -13 | -1.2% | 500 |
| 2010/06/03 | 1,050 | 1,069 | 1,045 | 1,068 | +24 | +2.3% | 8,000 |
| 2010/06/02 | 1,061 | 1,061 | 1,044 | 1,044 | -11 | -1% | 2,400 |
| 2010/06/01 | 1,085 | 1,085 | 1,045 | 1,055 | -13 | -1.2% | 8,000 |
| 2010/05/31 | 1,052 | 1,068 | 1,047 | 1,068 | +17 | +1.6% | 7,300 |
| 2010/05/28 | 1,070 | 1,100 | 1,048 | 1,051 | -2 | -0.2% | 9,200 |
| 2010/05/27 | 1,027 | 1,053 | 1,027 | 1,053 | -1 | -0.1% | 2,400 |
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
