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 |
---|---|---|---|---|---|---|---|
2021/02/02 | 2,889 | 2,889 | 2,866 | 2,871 | +4 | +0.1% | 2,300 |
2021/02/01 | 2,860 | 2,879 | 2,860 | 2,867 | +12 | +0.4% | 1,400 |
2021/01/29 | 2,838 | 2,886 | 2,838 | 2,855 | +17 | +0.6% | 3,000 |
2021/01/28 | 2,831 | 2,887 | 2,831 | 2,838 | -12 | -0.4% | 15,800 |
2021/01/27 | 2,917 | 2,917 | 2,842 | 2,850 | -67 | -2.3% | 5,700 |
2021/01/26 | 2,890 | 2,917 | 2,883 | 2,917 | +34 | +1.2% | 7,300 |
2021/01/25 | 2,880 | 2,888 | 2,860 | 2,883 | -6 | -0.2% | 2,700 |
2021/01/22 | 2,886 | 2,924 | 2,852 | 2,889 | +11 | +0.4% | 3,700 |
2021/01/21 | 2,874 | 2,897 | 2,871 | 2,878 | -15 | -0.5% | 2,400 |
2021/01/20 | 2,824 | 2,913 | 2,824 | 2,893 | +69 | +2.4% | 3,700 |
2021/01/19 | 2,824 | 2,862 | 2,824 | 2,824 | ±0 | ±0% | 1,800 |
2021/01/18 | 2,822 | 2,870 | 2,822 | 2,824 | -63 | -2.2% | 5,900 |
2021/01/15 | 2,974 | 2,974 | 2,887 | 2,887 | -53 | -1.8% | 2,600 |
2021/01/14 | 2,938 | 2,970 | 2,920 | 2,940 | +29 | +1% | 3,900 |
2021/01/13 | 2,969 | 2,969 | 2,900 | 2,911 | +22 | +0.8% | 2,800 |
2021/01/12 | 2,897 | 2,948 | 2,889 | 2,889 | +8 | +0.3% | 4,600 |
2021/01/08 | 2,896 | 2,896 | 2,881 | 2,881 | -14 | -0.5% | 3,200 |
2021/01/07 | 2,873 | 2,896 | 2,873 | 2,895 | +22 | +0.8% | 1,400 |
2021/01/06 | 2,901 | 2,901 | 2,873 | 2,873 | +1 | ±0% | 2,000 |
2021/01/05 | 2,856 | 2,872 | 2,856 | 2,872 | +34 | +1.2% | 1,300 |
2021/01/04 | 2,838 | 2,889 | 2,838 | 2,838 | ±0 | ±0% | 1,200 |
2020/12/30 | 2,900 | 2,900 | 2,838 | 2,838 | -39 | -1.4% | 3,100 |
2020/12/29 | 2,899 | 2,899 | 2,869 | 2,877 | +22 | +0.8% | 1,200 |
2020/12/28 | 2,862 | 2,870 | 2,855 | 2,855 | -7 | -0.2% | 2,300 |
2020/12/25 | 2,898 | 2,921 | 2,862 | 2,862 | -59 | -2% | 4,800 |
2020/12/24 | 2,930 | 2,974 | 2,909 | 2,921 | +2 | +0.1% | 4,100 |
2020/12/23 | 2,894 | 2,942 | 2,888 | 2,919 | +25 | +0.9% | 4,200 |
2020/12/22 | 2,887 | 2,900 | 2,879 | 2,894 | +7 | +0.2% | 2,500 |
2020/12/21 | 2,876 | 2,887 | 2,876 | 2,887 | +17 | +0.6% | 1,300 |
2020/12/18 | 2,875 | 2,885 | 2,859 | 2,870 | ±0 | ±0% | 3,200 |
2020/12/17 | 2,840 | 2,870 | 2,840 | 2,870 | +27 | +0.9% | 3,400 |
2020/12/16 | 2,841 | 2,849 | 2,831 | 2,843 | +2 | +0.1% | 1,700 |
2020/12/15 | 2,850 | 2,850 | 2,838 | 2,841 | -6 | -0.2% | 2,600 |
2020/12/14 | 2,849 | 2,850 | 2,841 | 2,847 | +17 | +0.6% | 5,000 |
2020/12/11 | 2,820 | 2,847 | 2,817 | 2,830 | +13 | +0.5% | 3,200 |
2020/12/10 | 2,820 | 2,822 | 2,817 | 2,817 | -3 | -0.1% | 1,500 |
2020/12/09 | 2,820 | 2,840 | 2,820 | 2,820 | -4 | -0.1% | 2,000 |
2020/12/08 | 2,813 | 2,841 | 2,805 | 2,824 | +28 | +1% | 2,700 |
2020/12/07 | 2,819 | 2,839 | 2,795 | 2,796 | -20 | -0.7% | 3,600 |
2020/12/04 | 2,808 | 2,818 | 2,803 | 2,816 | ±0 | ±0% | 2,500 |
2020/12/03 | 2,808 | 2,846 | 2,808 | 2,816 | +9 | +0.3% | 2,200 |
2020/12/02 | 2,795 | 2,810 | 2,795 | 2,807 | +12 | +0.4% | 2,500 |
2020/12/01 | 2,788 | 2,803 | 2,788 | 2,795 | +5 | +0.2% | 1,900 |
2020/11/30 | 2,810 | 2,810 | 2,790 | 2,790 | -20 | -0.7% | 2,500 |
2020/11/27 | 2,787 | 2,810 | 2,787 | 2,810 | +15 | +0.5% | 3,000 |
2020/11/26 | 2,788 | 2,795 | 2,786 | 2,795 | +7 | +0.3% | 1,000 |
2020/11/25 | 2,800 | 2,808 | 2,788 | 2,788 | -9 | -0.3% | 5,100 |
2020/11/24 | 2,819 | 2,819 | 2,797 | 2,797 | -2 | -0.1% | 1,700 |
2020/11/20 | 2,790 | 2,804 | 2,790 | 2,799 | -1 | ±0% | 1,400 |
2020/11/19 | 2,819 | 2,819 | 2,792 | 2,800 | +7 | +0.3% | 2,600 |
901~
950
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