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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 2,420 | 2,438 | 2,415 | 2,432 | +13 | +0.5% | 2,100 |
2020/06/22 | 2,474 | 2,474 | 2,405 | 2,419 | -5 | -0.2% | 2,800 |
2020/06/19 | 2,464 | 2,491 | 2,424 | 2,424 | -40 | -1.6% | 4,100 |
2020/06/18 | 2,487 | 2,491 | 2,464 | 2,464 | -3 | -0.1% | 2,700 |
2020/06/17 | 2,458 | 2,502 | 2,423 | 2,467 | -41 | -1.6% | 3,100 |
2020/06/16 | 2,520 | 2,520 | 2,496 | 2,508 | +4 | +0.2% | 4,600 |
2020/06/15 | 2,537 | 2,537 | 2,504 | 2,504 | -2 | -0.1% | 2,000 |
2020/06/12 | 2,491 | 2,518 | 2,240 | 2,506 | -9 | -0.4% | 9,700 |
2020/06/11 | 2,529 | 2,529 | 2,515 | 2,515 | -15 | -0.6% | 2,800 |
2020/06/10 | 2,524 | 2,532 | 2,516 | 2,530 | +8 | +0.3% | 2,700 |
2020/06/09 | 2,538 | 2,538 | 2,518 | 2,522 | -16 | -0.6% | 2,300 |
2020/06/08 | 2,553 | 2,553 | 2,523 | 2,538 | +8 | +0.3% | 3,900 |
2020/06/05 | 2,540 | 2,544 | 2,529 | 2,530 | -10 | -0.4% | 1,600 |
2020/06/04 | 2,550 | 2,560 | 2,521 | 2,540 | -3 | -0.1% | 4,500 |
2020/06/03 | 2,554 | 2,554 | 2,543 | 2,543 | -16 | -0.6% | 1,700 |
2020/06/02 | 2,555 | 2,572 | 2,550 | 2,559 | +9 | +0.4% | 4,700 |
2020/06/01 | 2,588 | 2,588 | 2,550 | 2,550 | -51 | -2% | 7,900 |
2020/05/29 | 2,628 | 2,628 | 2,601 | 2,601 | -22 | -0.8% | 4,300 |
2020/05/28 | 2,638 | 2,638 | 2,608 | 2,623 | +6 | +0.2% | 3,800 |
2020/05/27 | 2,644 | 2,644 | 2,611 | 2,617 | -6 | -0.2% | 2,000 |
2020/05/26 | 2,580 | 2,625 | 2,580 | 2,623 | +69 | +2.7% | 1,400 |
2020/05/25 | 2,581 | 2,581 | 2,544 | 2,554 | -9 | -0.4% | 1,100 |
2020/05/22 | 2,565 | 2,565 | 2,550 | 2,563 | +4 | +0.2% | 1,400 |
2020/05/21 | 2,565 | 2,567 | 2,545 | 2,559 | -6 | -0.2% | 3,200 |
2020/05/20 | 2,566 | 2,592 | 2,546 | 2,565 | +5 | +0.2% | 2,000 |
2020/05/19 | 2,569 | 2,569 | 2,544 | 2,560 | ±0 | ±0% | 2,200 |
2020/05/18 | 2,535 | 2,560 | 2,529 | 2,560 | +25 | +1% | 3,200 |
2020/05/15 | 2,515 | 2,559 | 2,515 | 2,535 | +109 | +4.5% | 5,100 |
2020/05/14 | 2,464 | 2,468 | 2,426 | 2,426 | -38 | -1.5% | 2,100 |
2020/05/13 | 2,421 | 2,464 | 2,421 | 2,464 | +43 | +1.8% | 1,300 |
2020/05/12 | 2,380 | 2,422 | 2,380 | 2,421 | -2 | -0.1% | 3,100 |
2020/05/11 | 2,451 | 2,451 | 2,380 | 2,423 | +1 | ±0% | 4,000 |
2020/05/08 | 2,515 | 2,515 | 2,395 | 2,422 | -93 | -3.7% | 3,600 |
2020/05/07 | 2,413 | 2,515 | 2,413 | 2,515 | +107 | +4.4% | 1,900 |
2020/05/01 | 2,505 | 2,566 | 2,389 | 2,408 | -92 | -3.7% | 5,300 |
2020/04/30 | 2,490 | 2,500 | 2,489 | 2,500 | -16 | -0.6% | 2,400 |
2020/04/28 | 2,395 | 2,516 | 2,389 | 2,516 | +121 | +5.1% | 6,000 |
2020/04/27 | 2,324 | 2,395 | 2,324 | 2,395 | +49 | +2.1% | 1,800 |
2020/04/24 | 2,344 | 2,372 | 2,322 | 2,346 | +2 | +0.1% | 2,200 |
2020/04/23 | 2,375 | 2,396 | 2,300 | 2,344 | -37 | -1.6% | 9,100 |
2020/04/22 | 2,303 | 2,445 | 2,291 | 2,381 | +78 | +3.4% | 17,800 |
2020/04/21 | 2,231 | 2,350 | 2,227 | 2,303 | +63 | +2.8% | 6,400 |
2020/04/20 | 2,248 | 2,286 | 2,240 | 2,240 | -48 | -2.1% | 7,300 |
2020/04/17 | 2,269 | 2,300 | 2,267 | 2,288 | +28 | +1.2% | 3,000 |
2020/04/16 | 2,244 | 2,260 | 2,241 | 2,260 | -15 | -0.7% | 1,700 |
2020/04/15 | 2,275 | 2,288 | 2,240 | 2,275 | ±0 | ±0% | 3,500 |
2020/04/14 | 2,259 | 2,275 | 2,244 | 2,275 | +10 | +0.4% | 2,200 |
2020/04/13 | 2,295 | 2,295 | 2,231 | 2,265 | -30 | -1.3% | 1,400 |
2020/04/10 | 2,377 | 2,377 | 2,250 | 2,295 | -59 | -2.5% | 1,300 |
2020/04/09 | 2,222 | 2,354 | 2,221 | 2,354 | +121 | +5.4% | 3,600 |
1051~
1100
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