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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,030 | 1,054 | 1,030 | 1,054 | -1 | -0.1% | 5,900 |
| 2010/05/25 | 1,061 | 1,061 | 1,040 | 1,055 | -20 | -1.9% | 12,100 |
| 2010/05/24 | 1,107 | 1,107 | 1,075 | 1,075 | -4 | -0.4% | 3,100 |
| 2010/05/21 | 1,050 | 1,079 | 1,045 | 1,079 | -11 | -1% | 8,400 |
| 2010/05/20 | 1,080 | 1,090 | 1,063 | 1,090 | +5 | +0.5% | 2,200 |
| 2010/05/19 | 1,070 | 1,089 | 1,051 | 1,085 | +10 | +0.9% | 9,500 |
| 2010/05/18 | 1,082 | 1,085 | 1,062 | 1,075 | -1 | -0.1% | 7,000 |
| 2010/05/17 | 1,100 | 1,104 | 1,076 | 1,076 | -27 | -2.4% | 9,700 |
| 2010/05/14 | 1,115 | 1,115 | 1,100 | 1,103 | -12 | -1.1% | 11,000 |
| 2010/05/13 | 1,111 | 1,122 | 1,111 | 1,115 | +12 | +1.1% | 4,100 |
| 2010/05/12 | 1,130 | 1,130 | 1,101 | 1,103 | -22 | -2% | 4,700 |
| 2010/05/11 | 1,130 | 1,150 | 1,125 | 1,125 | -5 | -0.4% | 2,500 |
| 2010/05/10 | 1,100 | 1,135 | 1,100 | 1,130 | +19 | +1.7% | 6,300 |
| 2010/05/07 | 1,101 | 1,128 | 1,092 | 1,111 | -24 | -2.1% | 13,500 |
| 2010/05/06 | 1,170 | 1,170 | 1,111 | 1,135 | -46 | -3.9% | 14,900 |
| 2010/04/30 | 1,188 | 1,200 | 1,175 | 1,181 | ±0 | ±0% | 6,100 |
| 2010/04/28 | 1,200 | 1,200 | 1,168 | 1,181 | -19 | -1.6% | 11,400 |
| 2010/04/27 | 1,197 | 1,205 | 1,197 | 1,200 | ±0 | ±0% | 2,500 |
| 2010/04/26 | 1,198 | 1,205 | 1,198 | 1,200 | +7 | +0.6% | 2,500 |
| 2010/04/23 | 1,199 | 1,199 | 1,190 | 1,193 | +1 | +0.1% | 2,600 |
| 2010/04/22 | 1,163 | 1,192 | 1,163 | 1,192 | +4 | +0.3% | 5,400 |
| 2010/04/21 | 1,170 | 1,190 | 1,170 | 1,188 | +18 | +1.5% | 4,600 |
| 2010/04/20 | 1,195 | 1,196 | 1,170 | 1,170 | -16 | -1.3% | 3,800 |
| 2010/04/19 | 1,200 | 1,200 | 1,175 | 1,186 | -4 | -0.3% | 6,500 |
| 2010/04/16 | 1,225 | 1,225 | 1,188 | 1,190 | -29 | -2.4% | 12,800 |
| 2010/04/15 | 1,220 | 1,226 | 1,215 | 1,219 | +1 | +0.1% | 23,300 |
| 2010/04/14 | 1,200 | 1,218 | 1,190 | 1,218 | +42 | +3.6% | 30,900 |
| 2010/04/13 | 1,160 | 1,194 | 1,159 | 1,176 | +19 | +1.6% | 22,600 |
| 2010/04/12 | 1,140 | 1,160 | 1,135 | 1,157 | +22 | +1.9% | 21,100 |
| 2010/04/09 | 1,120 | 1,135 | 1,120 | 1,135 | +19 | +1.7% | 5,200 |
| 2010/04/08 | 1,125 | 1,135 | 1,111 | 1,116 | -9 | -0.8% | 17,000 |
| 2010/04/07 | 1,120 | 1,125 | 1,114 | 1,125 | +8 | +0.7% | 12,700 |
| 2010/04/06 | 1,130 | 1,143 | 1,116 | 1,117 | -12 | -1.1% | 12,300 |
| 2010/04/05 | 1,125 | 1,129 | 1,122 | 1,129 | +12 | +1.1% | 10,400 |
| 2010/04/02 | 1,117 | 1,120 | 1,111 | 1,117 | +6 | +0.5% | 14,600 |
| 2010/04/01 | 1,134 | 1,134 | 1,111 | 1,111 | - | - | 13,500 |
3551～
3586
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
