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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 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 |
3701～
3750
件表示中 / 3768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 |
| 宮入バル | 12,100円 | +0.2% | +119.2% | 1.65% | 46.54倍 | 1.47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 |
| 小倉クラ | 379,000円 | -8.9% | - | 1.32% | - | 0.32倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| フリージアマク | 12,700円 | -1.0% | -9.3% | 0.47% | 7.14倍 | 0.46倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| 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 |
市場注目の銘柄
チャート関連のコラム
