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 |
---|---|---|---|---|---|---|---|
2020/09/04 | 2,593 | 2,609 | 2,593 | 2,597 | +1 | ±0% | 2,700 |
2020/09/03 | 2,594 | 2,607 | 2,594 | 2,596 | +3 | +0.1% | 2,400 |
2020/09/02 | 2,599 | 2,605 | 2,590 | 2,593 | -6 | -0.2% | 2,300 |
2020/09/01 | 2,600 | 2,601 | 2,599 | 2,599 | +9 | +0.3% | 2,800 |
2020/08/31 | 2,600 | 2,610 | 2,590 | 2,590 | -10 | -0.4% | 3,000 |
2020/08/28 | 2,607 | 2,607 | 2,594 | 2,600 | -12 | -0.5% | 2,400 |
2020/08/27 | 2,590 | 2,612 | 2,590 | 2,612 | +15 | +0.6% | 1,500 |
2020/08/26 | 2,590 | 2,600 | 2,590 | 2,597 | +7 | +0.3% | 1,400 |
2020/08/25 | 2,590 | 2,600 | 2,576 | 2,590 | ±0 | ±0% | 1,800 |
2020/08/24 | 2,595 | 2,600 | 2,590 | 2,590 | -5 | -0.2% | 2,200 |
2020/08/21 | 2,581 | 2,595 | 2,581 | 2,595 | -5 | -0.2% | 400 |
2020/08/20 | 2,602 | 2,608 | 2,561 | 2,600 | -20 | -0.8% | 3,900 |
2020/08/19 | 2,626 | 2,626 | 2,603 | 2,620 | -6 | -0.2% | 3,000 |
2020/08/18 | 2,571 | 2,626 | 2,571 | 2,626 | +55 | +2.1% | 5,900 |
2020/08/17 | 2,567 | 2,571 | 2,557 | 2,571 | +4 | +0.2% | 3,300 |
2020/08/14 | 2,564 | 2,575 | 2,564 | 2,567 | +3 | +0.1% | 1,600 |
2020/08/13 | 2,554 | 2,582 | 2,552 | 2,564 | +10 | +0.4% | 4,200 |
2020/08/12 | 2,546 | 2,560 | 2,546 | 2,554 | +9 | +0.4% | 2,100 |
2020/08/11 | 2,511 | 2,560 | 2,511 | 2,545 | +5 | +0.2% | 5,900 |
2020/08/07 | 2,560 | 2,610 | 2,521 | 2,540 | -3 | -0.1% | 8,700 |
2020/08/06 | 2,514 | 2,545 | 2,508 | 2,543 | +31 | +1.2% | 3,200 |
2020/08/05 | 2,514 | 2,526 | 2,503 | 2,512 | -2 | -0.1% | 2,300 |
2020/08/04 | 2,510 | 2,516 | 2,500 | 2,514 | ±0 | ±0% | 2,000 |
2020/08/03 | 2,495 | 2,515 | 2,495 | 2,514 | +18 | +0.7% | 3,200 |
2020/07/31 | 2,487 | 2,511 | 2,487 | 2,496 | -15 | -0.6% | 3,400 |
2020/07/30 | 2,500 | 2,515 | 2,490 | 2,511 | +11 | +0.4% | 4,200 |
2020/07/29 | 2,500 | 2,500 | 2,500 | 2,500 | ±0 | ±0% | 1,300 |
2020/07/28 | 2,515 | 2,515 | 2,500 | 2,500 | -15 | -0.6% | 900 |
2020/07/27 | 2,499 | 2,515 | 2,491 | 2,515 | +24 | +1% | 2,200 |
2020/07/22 | 2,507 | 2,514 | 2,491 | 2,491 | -9 | -0.4% | 1,900 |
2020/07/21 | 2,500 | 2,500 | 2,496 | 2,500 | ±0 | ±0% | 1,400 |
2020/07/20 | 2,495 | 2,500 | 2,495 | 2,500 | +5 | +0.2% | 2,100 |
2020/07/17 | 2,478 | 2,507 | 2,478 | 2,495 | +15 | +0.6% | 2,100 |
2020/07/16 | 2,512 | 2,513 | 2,480 | 2,480 | -9 | -0.4% | 1,300 |
2020/07/15 | 2,500 | 2,500 | 2,489 | 2,489 | -19 | -0.8% | 5,300 |
2020/07/14 | 2,509 | 2,540 | 2,504 | 2,508 | +13 | +0.5% | 7,800 |
2020/07/13 | 2,433 | 2,499 | 2,433 | 2,495 | +65 | +2.7% | 1,800 |
2020/07/10 | 2,438 | 2,483 | 2,430 | 2,430 | -2 | -0.1% | 1,600 |
2020/07/09 | 2,490 | 2,497 | 2,432 | 2,432 | -73 | -2.9% | 1,000 |
2020/07/08 | 2,513 | 2,519 | 2,505 | 2,505 | -8 | -0.3% | 900 |
2020/07/07 | 2,515 | 2,515 | 2,486 | 2,513 | +31 | +1.2% | 900 |
2020/07/06 | 2,510 | 2,510 | 2,482 | 2,482 | -56 | -2.2% | 2,100 |
2020/07/03 | 2,486 | 2,538 | 2,486 | 2,538 | +52 | +2.1% | 800 |
2020/07/02 | 2,495 | 2,495 | 2,485 | 2,486 | -14 | -0.6% | 2,200 |
2020/07/01 | 2,500 | 2,555 | 2,481 | 2,500 | -1 | ±0% | 4,200 |
2020/06/30 | 2,547 | 2,554 | 2,495 | 2,501 | -17 | -0.7% | 4,800 |
2020/06/29 | 2,449 | 2,590 | 2,449 | 2,518 | +68 | +2.8% | 6,500 |
2020/06/26 | 2,445 | 2,486 | 2,413 | 2,450 | +35 | +1.4% | 4,500 |
2020/06/25 | 2,412 | 2,440 | 2,402 | 2,415 | +1 | ±0% | 4,500 |
2020/06/24 | 2,438 | 2,438 | 2,405 | 2,414 | -18 | -0.7% | 3,000 |
1001~
1050
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