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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 8,340 | 8,350 | 8,340 | 8,340 | ±0 | ±0% | 6,900 |
| 2024/09/06 | 8,350 | 8,350 | 8,340 | 8,340 | -10 | -0.1% | 2,300 |
| 2024/09/05 | 8,340 | 8,350 | 8,340 | 8,350 | +10 | +0.1% | 41,500 |
| 2024/09/04 | 8,350 | 8,350 | 8,340 | 8,340 | ±0 | ±0% | 19,800 |
| 2024/09/03 | 8,340 | 8,340 | 8,340 | 8,340 | ±0 | ±0% | 8,800 |
| 2024/09/02 | 8,340 | 8,350 | 8,340 | 8,340 | ±0 | ±0% | 25,700 |
| 2024/08/30 | 8,340 | 8,340 | 8,340 | 8,340 | ±0 | ±0% | 11,400 |
| 2024/08/29 | 8,350 | 8,350 | 8,340 | 8,340 | ±0 | ±0% | 18,000 |
| 2024/08/28 | 8,350 | 8,350 | 8,340 | 8,340 | ±0 | ±0% | 35,600 |
| 2024/08/27 | 8,340 | 8,350 | 8,340 | 8,340 | ±0 | ±0% | 16,100 |
| 2024/08/26 | 8,340 | 8,350 | 8,340 | 8,340 | ±0 | ±0% | 20,400 |
| 2024/08/23 | 8,350 | 8,360 | 8,340 | 8,340 | ±0 | ±0% | 51,700 |
| 2024/08/22 | 8,350 | 8,350 | 8,340 | 8,340 | ±0 | ±0% | 30,200 |
| 2024/08/21 | 8,350 | 8,360 | 8,340 | 8,340 | -10 | -0.1% | 43,200 |
| 2024/08/20 | 8,350 | 8,360 | 8,340 | 8,350 | +10 | +0.1% | 28,800 |
| 2024/08/19 | 8,350 | 8,360 | 8,340 | 8,340 | -10 | -0.1% | 38,500 |
| 2024/08/16 | 8,340 | 8,350 | 8,340 | 8,350 | ±0 | ±0% | 99,200 |
| 2024/08/15 | 8,350 | 8,360 | 8,340 | 8,350 | +1,390 | +20% | 201,900 |
| 2024/08/14 | 6,960 | 6,960 | 6,960 | 6,960 | +2,805 | +67.5% | 7,000 |
| 2024/08/13 | 4,155 | 4,155 | 4,155 | 4,155 | +700 | +20.3% | 2,600 |
| 2024/08/09 | 3,455 | 3,455 | 3,455 | 3,455 | +502 | +17% | 900 |
| 2024/08/08 | 2,933 | 3,000 | 2,933 | 2,953 | +20 | +0.7% | 5,100 |
| 2024/08/07 | 2,880 | 2,935 | 2,880 | 2,933 | +41 | +1.4% | 4,900 |
| 2024/08/06 | 2,782 | 2,900 | 2,761 | 2,892 | +10 | +0.3% | 3,500 |
| 2024/08/05 | 2,771 | 2,932 | 2,737 | 2,882 | -39 | -1.3% | 17,900 |
| 2024/08/02 | 2,952 | 2,991 | 2,916 | 2,921 | -70 | -2.3% | 15,700 |
| 2024/08/01 | 3,060 | 3,085 | 2,990 | 2,991 | -69 | -2.3% | 7,900 |
| 2024/07/31 | 3,015 | 3,060 | 2,935 | 3,060 | +40 | +1.3% | 3,600 |
| 2024/07/30 | 3,095 | 3,125 | 3,020 | 3,020 | -80 | -2.6% | 23,600 |
| 2024/07/29 | 3,100 | 3,140 | 3,095 | 3,100 | ±0 | ±0% | 9,500 |
| 2024/07/26 | 3,125 | 3,145 | 3,095 | 3,100 | -25 | -0.8% | 8,800 |
| 2024/07/25 | 3,140 | 3,145 | 3,115 | 3,125 | -10 | -0.3% | 5,500 |
| 2024/07/24 | 3,110 | 3,145 | 3,105 | 3,135 | +15 | +0.5% | 3,000 |
| 2024/07/23 | 3,135 | 3,165 | 3,120 | 3,120 | -20 | -0.6% | 3,000 |
| 2024/07/22 | 3,145 | 3,150 | 3,140 | 3,140 | -5 | -0.2% | 900 |
| 2024/07/19 | 3,170 | 3,170 | 3,130 | 3,145 | -5 | -0.2% | 1,900 |
| 2024/07/18 | 3,125 | 3,180 | 3,125 | 3,150 | +45 | +1.4% | 1,900 |
| 2024/07/17 | 3,090 | 3,160 | 3,075 | 3,105 | +5 | +0.2% | 1,200 |
| 2024/07/16 | 3,225 | 3,225 | 3,075 | 3,100 | -55 | -1.7% | 8,700 |
| 2024/07/12 | 3,085 | 3,155 | 3,070 | 3,155 | +55 | +1.8% | 5,100 |
| 2024/07/11 | 3,065 | 3,100 | 3,040 | 3,100 | +60 | +2% | 4,600 |
| 2024/07/10 | 3,000 | 3,070 | 3,000 | 3,040 | +40 | +1.3% | 3,800 |
| 2024/07/09 | 2,985 | 3,015 | 2,953 | 3,000 | +10 | +0.3% | 5,100 |
| 2024/07/08 | 2,920 | 3,000 | 2,920 | 2,990 | +73 | +2.5% | 4,500 |
| 2024/07/05 | 2,898 | 2,917 | 2,890 | 2,917 | +19 | +0.7% | 1,400 |
| 2024/07/04 | 2,887 | 2,898 | 2,861 | 2,898 | +11 | +0.4% | 1,900 |
| 2024/07/03 | 2,851 | 2,887 | 2,841 | 2,887 | +22 | +0.8% | 1,400 |
| 2024/07/02 | 2,827 | 2,885 | 2,827 | 2,865 | -10 | -0.3% | 2,200 |
| 2024/07/01 | 2,875 | 2,877 | 2,867 | 2,875 | +31 | +1.1% | 1,100 |
| 2024/06/28 | 2,836 | 2,874 | 2,836 | 2,844 | -35 | -1.2% | 700 |
51～
100
件表示中 / 3586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 | 833,000円 | +16.3% | -14.6% | 0.00% | 28.98倍 | 2.33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 |
| ＮＩＴＴＯＫＵ | 187,000円 | +10.4% | -40.4% | 2.25% | 17.35倍 | 0.85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 |
| 日阪製 | 97,000円 | +8.3% | -13.7% | 4.33% | 15.03倍 | 0.45倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 金銭機 | 106,000円 | +18.6% | +9.3% | 4.72% | 9.21倍 | 0.91倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| フリュー | 111,000円 | +0.5% | -19.7% | 3.51% | 14.70倍 | 1.37倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
