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 |
---|---|---|---|---|---|---|---|
2020/11/18 | 2,815 | 2,815 | 2,789 | 2,793 | +6 | +0.2% | 2,600 |
2020/11/17 | 2,783 | 2,796 | 2,783 | 2,787 | +5 | +0.2% | 1,300 |
2020/11/16 | 2,800 | 2,800 | 2,780 | 2,782 | +8 | +0.3% | 2,900 |
2020/11/13 | 2,785 | 2,785 | 2,759 | 2,774 | +3 | +0.1% | 2,100 |
2020/11/12 | 2,758 | 2,780 | 2,758 | 2,771 | ±0 | ±0% | 2,800 |
2020/11/11 | 2,759 | 2,831 | 2,759 | 2,771 | +12 | +0.4% | 3,300 |
2020/11/10 | 2,793 | 2,839 | 2,755 | 2,759 | -7 | -0.3% | 6,600 |
2020/11/09 | 2,729 | 2,811 | 2,729 | 2,766 | +2 | +0.1% | 3,000 |
2020/11/06 | 2,788 | 2,802 | 2,740 | 2,764 | -36 | -1.3% | 9,900 |
2020/11/05 | 2,785 | 2,830 | 2,785 | 2,800 | +7 | +0.3% | 5,400 |
2020/11/04 | 2,824 | 2,824 | 2,793 | 2,793 | +9 | +0.3% | 2,200 |
2020/11/02 | 2,789 | 2,803 | 2,765 | 2,784 | -5 | -0.2% | 1,400 |
2020/10/30 | 2,787 | 2,802 | 2,765 | 2,789 | -15 | -0.5% | 1,800 |
2020/10/29 | 2,698 | 2,804 | 2,697 | 2,804 | +89 | +3.3% | 3,500 |
2020/10/28 | 2,707 | 2,716 | 2,703 | 2,715 | +8 | +0.3% | 1,700 |
2020/10/27 | 2,671 | 2,707 | 2,645 | 2,707 | -10 | -0.4% | 2,100 |
2020/10/26 | 2,764 | 2,784 | 2,716 | 2,717 | -47 | -1.7% | 3,200 |
2020/10/23 | 2,775 | 2,775 | 2,763 | 2,764 | -11 | -0.4% | 4,300 |
2020/10/22 | 2,768 | 2,792 | 2,768 | 2,775 | +7 | +0.3% | 2,100 |
2020/10/21 | 2,770 | 2,809 | 2,768 | 2,768 | -2 | -0.1% | 2,000 |
2020/10/20 | 2,776 | 2,786 | 2,768 | 2,770 | +2 | +0.1% | 2,900 |
2020/10/19 | 2,769 | 2,833 | 2,768 | 2,768 | +25 | +0.9% | 5,400 |
2020/10/16 | 2,727 | 2,760 | 2,714 | 2,743 | +16 | +0.6% | 1,700 |
2020/10/15 | 2,726 | 2,745 | 2,708 | 2,727 | +1 | ±0% | 2,900 |
2020/10/14 | 2,710 | 2,726 | 2,705 | 2,726 | +16 | +0.6% | 1,300 |
2020/10/13 | 2,668 | 2,719 | 2,668 | 2,710 | +42 | +1.6% | 1,400 |
2020/10/12 | 2,650 | 2,672 | 2,650 | 2,668 | -10 | -0.4% | 1,200 |
2020/10/09 | 2,681 | 2,704 | 2,678 | 2,678 | -46 | -1.7% | 3,600 |
2020/10/08 | 2,739 | 2,739 | 2,720 | 2,724 | -15 | -0.5% | 1,200 |
2020/10/07 | 2,762 | 2,762 | 2,720 | 2,739 | -23 | -0.8% | 2,400 |
2020/10/06 | 2,785 | 2,785 | 2,754 | 2,762 | -28 | -1% | 2,100 |
2020/10/05 | 2,805 | 2,805 | 2,775 | 2,790 | -27 | -1% | 2,800 |
2020/10/02 | 2,851 | 2,852 | 2,817 | 2,817 | - | - | 4,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,891 | 2,891 | 2,836 | 2,851 | -55 | -1.9% | 4,900 |
2020/09/29 | 2,885 | 2,930 | 2,757 | 2,906 | +26 | +0.9% | 11,300 |
2020/09/28 | 2,848 | 2,880 | 2,811 | 2,880 | +84 | +3% | 8,700 |
2020/09/25 | 2,766 | 2,808 | 2,766 | 2,796 | +75 | +2.8% | 4,300 |
2020/09/24 | 2,712 | 2,735 | 2,712 | 2,721 | -13 | -0.5% | 4,200 |
2020/09/23 | 2,723 | 2,738 | 2,722 | 2,734 | +11 | +0.4% | 4,300 |
2020/09/18 | 2,716 | 2,723 | 2,705 | 2,723 | +7 | +0.3% | 2,700 |
2020/09/17 | 2,724 | 2,724 | 2,708 | 2,716 | -8 | -0.3% | 3,000 |
2020/09/16 | 2,724 | 2,724 | 2,720 | 2,724 | -1 | ±0% | 2,400 |
2020/09/15 | 2,703 | 2,725 | 2,703 | 2,725 | ±0 | ±0% | 2,000 |
2020/09/14 | 2,650 | 2,758 | 2,628 | 2,725 | +64 | +2.4% | 6,400 |
2020/09/11 | 2,666 | 2,666 | 2,650 | 2,661 | -5 | -0.2% | 4,000 |
2020/09/10 | 2,646 | 2,690 | 2,636 | 2,666 | +29 | +1.1% | 6,900 |
2020/09/09 | 2,648 | 2,663 | 2,607 | 2,637 | -26 | -1% | 4,900 |
2020/09/08 | 2,604 | 2,670 | 2,599 | 2,663 | +58 | +2.2% | 4,400 |
2020/09/07 | 2,597 | 2,611 | 2,596 | 2,605 | +8 | +0.3% | 3,700 |
951~
1000
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