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 |
---|---|---|---|---|---|---|---|
2020/04/08 | 2,200 | 2,233 | 2,177 | 2,233 | +33 | +1.5% | 3,300 |
2020/04/07 | 2,142 | 2,200 | 2,124 | 2,200 | +19 | +0.9% | 3,900 |
2020/04/06 | 2,183 | 2,194 | 2,083 | 2,181 | -52 | -2.3% | 9,300 |
2020/04/03 | 2,188 | 2,233 | 2,165 | 2,233 | +52 | +2.4% | 12,200 |
2020/04/02 | 2,176 | 2,233 | 2,176 | 2,181 | -13 | -0.6% | 6,200 |
2020/04/01 | 2,166 | 2,210 | 2,116 | 2,194 | +52 | +2.4% | 6,800 |
2020/03/31 | 2,184 | 2,184 | 2,079 | 2,142 | -71 | -3.2% | 3,800 |
2020/03/30 | 2,239 | 2,255 | 2,126 | 2,213 | -117 | -5% | 8,300 |
2020/03/27 | 2,318 | 2,341 | 2,223 | 2,330 | +16 | +0.7% | 10,200 |
2020/03/26 | 2,265 | 2,314 | 2,200 | 2,314 | +48 | +2.1% | 4,000 |
2020/03/25 | 2,285 | 2,285 | 2,235 | 2,266 | +81 | +3.7% | 6,000 |
2020/03/24 | 2,247 | 2,247 | 2,084 | 2,185 | +38 | +1.8% | 8,700 |
2020/03/23 | 2,154 | 2,179 | 2,039 | 2,147 | +113 | +5.6% | 6,000 |
2020/03/19 | 2,172 | 2,172 | 1,970 | 2,034 | -88 | -4.1% | 12,600 |
2020/03/18 | 2,200 | 2,200 | 2,102 | 2,122 | -44 | -2% | 8,500 |
2020/03/17 | 1,945 | 2,185 | 1,945 | 2,166 | +171 | +8.6% | 10,400 |
2020/03/16 | 2,076 | 2,134 | 1,995 | 1,995 | -81 | -3.9% | 5,000 |
2020/03/13 | 1,964 | 2,168 | 1,950 | 2,076 | -95 | -4.4% | 16,400 |
2020/03/12 | 2,262 | 2,262 | 2,129 | 2,171 | -92 | -4.1% | 13,200 |
2020/03/11 | 2,300 | 2,305 | 2,246 | 2,263 | -41 | -1.8% | 9,700 |
2020/03/10 | 2,103 | 2,304 | 2,103 | 2,304 | +51 | +2.3% | 7,000 |
2020/03/09 | 2,350 | 2,350 | 2,250 | 2,253 | -247 | -9.9% | 14,300 |
2020/03/06 | 2,529 | 2,529 | 2,431 | 2,500 | -38 | -1.5% | 10,100 |
2020/03/05 | 2,613 | 2,613 | 2,520 | 2,538 | -5 | -0.2% | 4,000 |
2020/03/04 | 2,464 | 2,576 | 2,464 | 2,543 | +16 | +0.6% | 7,800 |
2020/03/03 | 2,660 | 2,665 | 2,523 | 2,527 | -133 | -5% | 10,300 |
2020/03/02 | 2,496 | 2,660 | 2,496 | 2,660 | +191 | +7.7% | 12,100 |
2020/02/28 | 2,574 | 2,623 | 2,453 | 2,469 | -205 | -7.7% | 15,200 |
2020/02/27 | 2,751 | 2,787 | 2,631 | 2,674 | -114 | -4.1% | 16,500 |
2020/02/26 | 2,752 | 2,815 | 2,739 | 2,788 | -14 | -0.5% | 10,000 |
2020/02/25 | 2,832 | 2,850 | 2,775 | 2,802 | -96 | -3.3% | 10,700 |
2020/02/21 | 2,832 | 2,900 | 2,831 | 2,898 | +37 | +1.3% | 4,100 |
2020/02/20 | 2,817 | 2,874 | 2,817 | 2,861 | +44 | +1.6% | 4,300 |
2020/02/19 | 2,825 | 2,842 | 2,812 | 2,817 | -9 | -0.3% | 4,600 |
2020/02/18 | 2,822 | 2,826 | 2,789 | 2,826 | +4 | +0.1% | 5,700 |
2020/02/17 | 2,930 | 2,930 | 2,822 | 2,822 | -101 | -3.5% | 9,400 |
2020/02/14 | 2,871 | 2,930 | 2,871 | 2,923 | +83 | +2.9% | 14,100 |
2020/02/13 | 2,820 | 2,840 | 2,812 | 2,840 | -6 | -0.2% | 1,700 |
2020/02/12 | 2,850 | 2,850 | 2,836 | 2,846 | +8 | +0.3% | 2,900 |
2020/02/10 | 2,789 | 2,841 | 2,789 | 2,838 | +9 | +0.3% | 9,200 |
2020/02/07 | 2,833 | 2,835 | 2,825 | 2,829 | +10 | +0.4% | 3,400 |
2020/02/06 | 2,784 | 2,822 | 2,784 | 2,819 | +76 | +2.8% | 6,600 |
2020/02/05 | 2,725 | 2,755 | 2,725 | 2,743 | +4 | +0.1% | 3,000 |
2020/02/04 | 2,766 | 2,766 | 2,707 | 2,739 | -32 | -1.2% | 7,400 |
2020/02/03 | 2,733 | 2,799 | 2,733 | 2,771 | -62 | -2.2% | 11,400 |
2020/01/31 | 2,843 | 2,843 | 2,823 | 2,833 | -16 | -0.6% | 5,800 |
2020/01/30 | 2,839 | 2,849 | 2,820 | 2,849 | +10 | +0.4% | 12,600 |
2020/01/29 | 2,777 | 2,859 | 2,777 | 2,839 | +65 | +2.3% | 16,600 |
2020/01/28 | 2,754 | 2,779 | 2,733 | 2,774 | -5 | -0.2% | 8,800 |
2020/01/27 | 2,771 | 2,785 | 2,725 | 2,779 | -17 | -0.6% | 4,600 |
1101~
1150
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