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 |
---|---|---|---|---|---|---|---|
2022/02/09 | 3,000 | 3,005 | 2,996 | 3,005 | +5 | +0.2% | 3,600 |
2022/02/08 | 2,988 | 3,000 | 2,986 | 3,000 | +13 | +0.4% | 2,200 |
2022/02/07 | 2,998 | 2,998 | 2,986 | 2,987 | -11 | -0.4% | 1,300 |
2022/02/04 | 2,985 | 2,998 | 2,985 | 2,998 | +8 | +0.3% | 800 |
2022/02/03 | 3,035 | 3,035 | 2,990 | 2,990 | -25 | -0.8% | 1,200 |
2022/02/02 | 2,994 | 3,035 | 2,993 | 3,015 | +21 | +0.7% | 1,200 |
2022/02/01 | 2,995 | 3,010 | 2,994 | 2,994 | -1 | ±0% | 700 |
2022/01/31 | 3,000 | 3,005 | 2,995 | 2,995 | -2 | -0.1% | 1,000 |
2022/01/28 | 2,975 | 2,997 | 2,975 | 2,997 | +22 | +0.7% | 1,200 |
2022/01/27 | 2,995 | 2,995 | 2,973 | 2,975 | -20 | -0.7% | 3,000 |
2022/01/26 | 2,990 | 2,997 | 2,980 | 2,995 | +5 | +0.2% | 2,600 |
2022/01/25 | 2,998 | 2,998 | 2,980 | 2,990 | -8 | -0.3% | 2,700 |
2022/01/24 | 2,997 | 2,998 | 2,996 | 2,998 | +1 | ±0% | 1,700 |
2022/01/21 | 2,997 | 2,997 | 2,996 | 2,997 | +18 | +0.6% | 1,200 |
2022/01/20 | 3,005 | 3,005 | 2,979 | 2,979 | -16 | -0.5% | 1,900 |
2022/01/19 | 3,005 | 3,005 | 2,991 | 2,995 | ±0 | ±0% | 1,700 |
2022/01/18 | 3,010 | 3,010 | 2,995 | 2,995 | -15 | -0.5% | 600 |
2022/01/17 | 3,015 | 3,015 | 3,010 | 3,010 | +15 | +0.5% | 900 |
2022/01/14 | 2,995 | 2,998 | 2,979 | 2,995 | +14 | +0.5% | 1,100 |
2022/01/13 | 3,000 | 3,000 | 2,981 | 2,981 | -29 | -1% | 700 |
2022/01/12 | 2,979 | 3,010 | 2,979 | 3,010 | +31 | +1% | 3,800 |
2022/01/11 | 2,989 | 2,990 | 2,979 | 2,979 | +1 | ±0% | 1,700 |
2022/01/07 | 2,989 | 2,994 | 2,978 | 2,978 | +1 | ±0% | 3,300 |
2022/01/06 | 2,979 | 2,982 | 2,977 | 2,977 | -7 | -0.2% | 3,400 |
2022/01/05 | 3,000 | 3,000 | 2,984 | 2,984 | -16 | -0.5% | 4,000 |
2022/01/04 | 2,988 | 3,000 | 2,988 | 3,000 | +13 | +0.4% | 3,000 |
2021/12/30 | 3,035 | 3,035 | 2,987 | 2,987 | -53 | -1.7% | 1,800 |
2021/12/29 | 3,020 | 3,040 | 2,997 | 3,040 | +42 | +1.4% | 3,400 |
2021/12/28 | 2,998 | 2,998 | 2,982 | 2,998 | ±0 | ±0% | 1,200 |
2021/12/27 | 2,982 | 2,998 | 2,981 | 2,998 | +10 | +0.3% | 800 |
2021/12/24 | 2,995 | 2,995 | 2,980 | 2,988 | -7 | -0.2% | 1,400 |
2021/12/23 | 2,997 | 2,997 | 2,983 | 2,995 | +10 | +0.3% | 600 |
2021/12/22 | 2,999 | 2,999 | 2,981 | 2,985 | +4 | +0.1% | 3,500 |
2021/12/21 | 2,997 | 2,997 | 2,980 | 2,981 | -1 | ±0% | 1,300 |
2021/12/20 | 2,998 | 2,998 | 2,982 | 2,982 | -18 | -0.6% | 3,400 |
2021/12/17 | 2,998 | 3,000 | 2,986 | 3,000 | ±0 | ±0% | 3,300 |
2021/12/16 | 2,997 | 3,000 | 2,991 | 3,000 | +17 | +0.6% | 3,300 |
2021/12/15 | 2,995 | 2,995 | 2,983 | 2,983 | -16 | -0.5% | 1,200 |
2021/12/14 | 2,998 | 2,999 | 2,990 | 2,999 | +1 | ±0% | 2,700 |
2021/12/13 | 2,998 | 3,000 | 2,987 | 2,998 | +20 | +0.7% | 4,000 |
2021/12/10 | 2,980 | 2,999 | 2,978 | 2,978 | -10 | -0.3% | 2,800 |
2021/12/09 | 3,000 | 3,000 | 2,986 | 2,988 | -12 | -0.4% | 1,400 |
2021/12/08 | 2,999 | 3,000 | 2,989 | 3,000 | +1 | ±0% | 2,500 |
2021/12/07 | 2,989 | 3,000 | 2,989 | 2,999 | +10 | +0.3% | 1,600 |
2021/12/06 | 2,992 | 3,000 | 2,989 | 2,989 | -6 | -0.2% | 2,600 |
2021/12/03 | 2,998 | 3,000 | 2,992 | 2,995 | -3 | -0.1% | 2,500 |
2021/12/02 | 2,981 | 2,998 | 2,979 | 2,998 | +9 | +0.3% | 3,600 |
2021/12/01 | 2,990 | 2,994 | 2,976 | 2,989 | -7 | -0.2% | 3,000 |
2021/11/30 | 2,983 | 3,000 | 2,982 | 2,996 | +13 | +0.4% | 3,300 |
2021/11/29 | 2,982 | 3,000 | 2,982 | 2,983 | -1 | ±0% | 4,700 |
651~
700
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