石井鐵工所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/09/21 | 2,789 | 2,790 | 2,785 | 2,786 | -3 | -0.1% | 1,500 |
2022/09/20 | 2,791 | 2,814 | 2,789 | 2,789 | +4 | +0.1% | 2,600 |
2022/09/16 | 2,807 | 2,812 | 2,768 | 2,785 | -52 | -1.8% | 5,000 |
2022/09/15 | 2,800 | 2,842 | 2,761 | 2,837 | +37 | +1.3% | 2,200 |
2022/09/14 | 2,762 | 2,812 | 2,760 | 2,800 | +19 | +0.7% | 5,000 |
2022/09/13 | 2,786 | 2,811 | 2,781 | 2,781 | -5 | -0.2% | 2,500 |
2022/09/12 | 2,808 | 2,823 | 2,786 | 2,786 | -33 | -1.2% | 2,800 |
2022/09/09 | 2,812 | 2,834 | 2,805 | 2,819 | -1 | ±0% | 5,000 |
2022/09/08 | 2,821 | 2,855 | 2,816 | 2,820 | +10 | +0.4% | 2,100 |
2022/09/07 | 2,811 | 2,856 | 2,806 | 2,810 | -17 | -0.6% | 2,600 |
2022/09/06 | 2,814 | 2,841 | 2,814 | 2,827 | -15 | -0.5% | 4,100 |
2022/09/05 | 2,793 | 2,847 | 2,793 | 2,842 | +26 | +0.9% | 1,200 |
2022/09/02 | 2,813 | 2,833 | 2,792 | 2,816 | -15 | -0.5% | 5,100 |
2022/09/01 | 2,834 | 2,834 | 2,831 | 2,831 | -3 | -0.1% | 1,000 |
2022/08/31 | 2,832 | 2,846 | 2,828 | 2,834 | -2 | -0.1% | 1,300 |
2022/08/30 | 2,879 | 2,879 | 2,836 | 2,836 | -30 | -1% | 3,500 |
2022/08/29 | 2,896 | 2,896 | 2,832 | 2,866 | -30 | -1% | 4,500 |
2022/08/26 | 2,862 | 2,896 | 2,862 | 2,896 | +35 | +1.2% | 400 |
2022/08/25 | 2,898 | 2,908 | 2,860 | 2,861 | -21 | -0.7% | 2,900 |
2022/08/24 | 2,877 | 2,893 | 2,877 | 2,882 | +5 | +0.2% | 1,200 |
2022/08/23 | 2,897 | 2,902 | 2,866 | 2,877 | -50 | -1.7% | 3,500 |
2022/08/22 | 2,934 | 2,934 | 2,884 | 2,927 | +14 | +0.5% | 1,700 |
2022/08/19 | 2,900 | 2,913 | 2,881 | 2,913 | +17 | +0.6% | 4,200 |
2022/08/18 | 2,876 | 2,910 | 2,875 | 2,896 | -14 | -0.5% | 3,600 |
2022/08/17 | 2,866 | 2,916 | 2,866 | 2,910 | +44 | +1.5% | 1,900 |
2022/08/16 | 2,909 | 2,909 | 2,858 | 2,866 | -60 | -2.1% | 3,500 |
2022/08/15 | 2,965 | 2,965 | 2,915 | 2,926 | -18 | -0.6% | 1,100 |
2022/08/12 | 2,938 | 2,945 | 2,930 | 2,944 | +41 | +1.4% | 2,300 |
2022/08/10 | 2,880 | 2,926 | 2,842 | 2,903 | -14 | -0.5% | 10,100 |
2022/08/09 | 2,912 | 2,929 | 2,885 | 2,917 | +8 | +0.3% | 2,300 |
2022/08/08 | 2,905 | 2,964 | 2,905 | 2,909 | -11 | -0.4% | 1,100 |
2022/08/05 | 2,908 | 2,921 | 2,899 | 2,920 | +20 | +0.7% | 2,900 |
2022/08/04 | 2,929 | 2,967 | 2,900 | 2,900 | -19 | -0.7% | 4,900 |
2022/08/03 | 2,900 | 2,925 | 2,886 | 2,919 | +6 | +0.2% | 4,600 |
2022/08/02 | 2,921 | 2,921 | 2,890 | 2,913 | -8 | -0.3% | 1,300 |
2022/08/01 | 2,923 | 2,923 | 2,901 | 2,921 | +26 | +0.9% | 1,100 |
2022/07/29 | 2,913 | 2,922 | 2,891 | 2,895 | -26 | -0.9% | 1,600 |
2022/07/28 | 2,899 | 2,936 | 2,870 | 2,921 | +3 | +0.1% | 4,200 |
2022/07/27 | 2,920 | 2,920 | 2,918 | 2,918 | -5 | -0.2% | 400 |
2022/07/26 | 3,030 | 3,030 | 2,923 | 2,923 | -55 | -1.8% | 5,100 |
2022/07/25 | 2,911 | 2,978 | 2,903 | 2,978 | +18 | +0.6% | 3,700 |
2022/07/22 | 2,963 | 2,963 | 2,956 | 2,960 | +34 | +1.2% | 1,100 |
2022/07/21 | 2,927 | 2,927 | 2,926 | 2,926 | -18 | -0.6% | 300 |
2022/07/20 | 2,938 | 2,944 | 2,926 | 2,944 | +9 | +0.3% | 1,600 |
2022/07/19 | 2,935 | 2,935 | 2,935 | 2,935 | ±0 | ±0% | 600 |
2022/07/15 | 2,975 | 2,978 | 2,935 | 2,935 | -22 | -0.7% | 5,200 |
2022/07/14 | 2,979 | 2,979 | 2,941 | 2,957 | +25 | +0.9% | 1,100 |
2022/07/13 | 2,928 | 2,950 | 2,928 | 2,932 | +4 | +0.1% | 1,500 |
2022/07/12 | 2,969 | 2,969 | 2,928 | 2,928 | -14 | -0.5% | 1,900 |
2022/07/11 | 2,957 | 2,985 | 2,927 | 2,942 | -22 | -0.7% | 3,400 |
501~
550
件表示中 / 3553件
類似銘柄と比較する
現在ご覧いただいている「石井鉄」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 |
---|---|---|---|---|---|---|---|---|
石井鉄 | 832,000円 | +16.3% | -14.6% | 0.00% | 28.95倍 | 2.29倍 |
|
石油、LPGなどタンク専業。国内はメンテナンス主体。不動産賃貸が利益柱。MBO実施 |
西部技研 | 157,300円 | +16.3% | +5.0% | 4.45% | 8.81倍 | 1.13倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物(VOC)濃縮、有機溶剤回収装置など主力 |
GCジョイコH | 218,900円 | -0.8% | -7.2% | 2.74% | 4.28倍 | 0.59倍 |
|
遊技機用プリペイドカードシステム大手。11年日本ゲームカードとジョイコシステムズが統合 |
NITTOKU | 173,100円 | +10.4% | -40.4% | 2.43% | 16.47倍 | 0.79倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。FA企業志向 |
藤商事 | 132,900円 | +0.1% | +1.6% | 4.14% | 7.51倍 | 0.65倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム