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 |
---|---|---|---|---|---|---|---|
2022/07/08 | 2,991 | 2,991 | 2,964 | 2,964 | -1 | ±0% | 2,000 |
2022/07/07 | 2,929 | 2,979 | 2,929 | 2,965 | +35 | +1.2% | 800 |
2022/07/06 | 2,931 | 2,931 | 2,930 | 2,930 | -4 | -0.1% | 900 |
2022/07/05 | 2,953 | 2,953 | 2,924 | 2,934 | -40 | -1.3% | 2,600 |
2022/07/04 | 2,908 | 2,984 | 2,884 | 2,974 | +75 | +2.6% | 2,000 |
2022/07/01 | 2,918 | 2,918 | 2,899 | 2,899 | -49 | -1.7% | 1,100 |
2022/06/30 | 2,855 | 2,981 | 2,831 | 2,948 | +122 | +4.3% | 8,400 |
2022/06/29 | 2,872 | 2,915 | 2,826 | 2,826 | -76 | -2.6% | 9,500 |
2022/06/28 | 2,880 | 2,902 | 2,877 | 2,902 | +8 | +0.3% | 1,800 |
2022/06/27 | 2,863 | 2,903 | 2,851 | 2,894 | +31 | +1.1% | 2,300 |
2022/06/24 | 2,916 | 2,916 | 2,863 | 2,863 | -42 | -1.4% | 2,900 |
2022/06/23 | 2,888 | 2,905 | 2,885 | 2,905 | +27 | +0.9% | 1,500 |
2022/06/22 | 2,989 | 2,989 | 2,866 | 2,878 | -118 | -3.9% | 4,300 |
2022/06/21 | 2,886 | 3,020 | 2,886 | 2,996 | +105 | +3.6% | 5,400 |
2022/06/20 | 2,828 | 2,891 | 2,828 | 2,891 | +32 | +1.1% | 2,000 |
2022/06/17 | 2,811 | 2,869 | 2,802 | 2,859 | +43 | +1.5% | 2,900 |
2022/06/16 | 2,829 | 2,842 | 2,816 | 2,816 | -1 | ±0% | 1,400 |
2022/06/15 | 2,857 | 2,867 | 2,817 | 2,817 | -11 | -0.4% | 2,900 |
2022/06/14 | 2,835 | 2,856 | 2,828 | 2,828 | ±0 | ±0% | 1,100 |
2022/06/13 | 2,851 | 2,851 | 2,828 | 2,828 | -34 | -1.2% | 900 |
2022/06/10 | 2,849 | 2,866 | 2,849 | 2,862 | -13 | -0.5% | 2,000 |
2022/06/09 | 2,865 | 2,877 | 2,861 | 2,875 | +2 | +0.1% | 1,100 |
2022/06/08 | 2,866 | 2,880 | 2,866 | 2,873 | +7 | +0.2% | 1,400 |
2022/06/07 | 2,863 | 2,868 | 2,857 | 2,866 | +11 | +0.4% | 700 |
2022/06/06 | 2,861 | 2,861 | 2,850 | 2,855 | -13 | -0.5% | 700 |
2022/06/03 | 2,868 | 2,884 | 2,851 | 2,868 | +2 | +0.1% | 2,200 |
2022/06/02 | 2,873 | 2,887 | 2,866 | 2,866 | -19 | -0.7% | 1,300 |
2022/06/01 | 2,895 | 2,897 | 2,885 | 2,885 | -26 | -0.9% | 800 |
2022/05/31 | 2,929 | 2,929 | 2,889 | 2,911 | +46 | +1.6% | 1,900 |
2022/05/30 | 2,887 | 2,923 | 2,865 | 2,865 | -41 | -1.4% | 10,300 |
2022/05/27 | 2,905 | 2,906 | 2,890 | 2,906 | +12 | +0.4% | 2,000 |
2022/05/26 | 2,895 | 2,909 | 2,893 | 2,894 | -6 | -0.2% | 2,200 |
2022/05/25 | 2,963 | 2,963 | 2,900 | 2,900 | -25 | -0.9% | 1,200 |
2022/05/24 | 2,916 | 2,937 | 2,916 | 2,925 | -27 | -0.9% | 1,700 |
2022/05/23 | 2,938 | 2,957 | 2,925 | 2,952 | +19 | +0.6% | 1,300 |
2022/05/20 | 2,936 | 2,936 | 2,911 | 2,933 | -3 | -0.1% | 1,000 |
2022/05/19 | 2,926 | 2,936 | 2,921 | 2,936 | +19 | +0.7% | 1,000 |
2022/05/18 | 2,957 | 2,957 | 2,912 | 2,917 | -2 | -0.1% | 800 |
2022/05/17 | 2,936 | 2,977 | 2,858 | 2,919 | -5 | -0.2% | 2,900 |
2022/05/16 | 2,950 | 2,950 | 2,924 | 2,924 | +1 | ±0% | 1,600 |
2022/05/13 | 2,780 | 2,924 | 2,780 | 2,923 | +92 | +3.2% | 4,100 |
2022/05/12 | 2,834 | 2,835 | 2,831 | 2,831 | -2 | -0.1% | 600 |
2022/05/11 | 2,836 | 2,864 | 2,833 | 2,833 | -31 | -1.1% | 1,700 |
2022/05/10 | 2,828 | 2,867 | 2,828 | 2,864 | +14 | +0.5% | 1,000 |
2022/05/09 | 2,917 | 2,918 | 2,850 | 2,850 | -42 | -1.5% | 2,400 |
2022/05/06 | 2,895 | 2,964 | 2,874 | 2,892 | -3 | -0.1% | 4,100 |
2022/05/02 | 2,879 | 2,932 | 2,860 | 2,895 | -28 | -1% | 1,100 |
2022/04/28 | 2,862 | 2,931 | 2,862 | 2,923 | +49 | +1.7% | 2,800 |
2022/04/27 | 2,971 | 2,993 | 2,837 | 2,874 | -85 | -2.9% | 11,800 |
2022/04/26 | 2,964 | 2,970 | 2,957 | 2,959 | -5 | -0.2% | 1,500 |
551~
600
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