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 |
---|---|---|---|---|---|---|---|
2019/06/12 | 1,971 | 1,975 | 1,971 | 1,975 | +4 | +0.2% | 1,600 |
2019/06/11 | 1,981 | 1,981 | 1,965 | 1,971 | -7 | -0.4% | 1,800 |
2019/06/10 | 1,943 | 1,983 | 1,943 | 1,978 | +33 | +1.7% | 3,300 |
2019/06/07 | 1,957 | 1,958 | 1,943 | 1,945 | -13 | -0.7% | 1,700 |
2019/06/06 | 1,952 | 1,974 | 1,952 | 1,958 | -14 | -0.7% | 2,000 |
2019/06/05 | 1,987 | 1,996 | 1,955 | 1,972 | -15 | -0.8% | 3,900 |
2019/06/04 | 1,950 | 1,987 | 1,944 | 1,987 | +44 | +2.3% | 1,600 |
2019/06/03 | 1,949 | 1,972 | 1,938 | 1,943 | -7 | -0.4% | 3,100 |
2019/05/31 | 1,949 | 1,968 | 1,921 | 1,950 | ±0 | ±0% | 5,500 |
2019/05/30 | 1,930 | 1,953 | 1,908 | 1,950 | +4 | +0.2% | 2,500 |
2019/05/29 | 1,961 | 1,963 | 1,918 | 1,946 | -18 | -0.9% | 4,300 |
2019/05/28 | 1,985 | 2,009 | 1,964 | 1,964 | -17 | -0.9% | 3,400 |
2019/05/27 | 1,987 | 1,987 | 1,970 | 1,981 | -11 | -0.6% | 600 |
2019/05/24 | 2,005 | 2,005 | 1,963 | 1,992 | -14 | -0.7% | 3,100 |
2019/05/23 | 2,015 | 2,015 | 1,966 | 2,006 | -4 | -0.2% | 2,300 |
2019/05/22 | 2,024 | 2,024 | 2,001 | 2,010 | +1 | ±0% | 1,800 |
2019/05/21 | 2,000 | 2,018 | 2,000 | 2,009 | -21 | -1% | 2,500 |
2019/05/20 | 2,030 | 2,035 | 2,016 | 2,030 | +5 | +0.2% | 5,400 |
2019/05/17 | 1,990 | 2,034 | 1,984 | 2,025 | +34 | +1.7% | 6,500 |
2019/05/16 | 1,977 | 1,991 | 1,934 | 1,991 | +13 | +0.7% | 4,400 |
2019/05/15 | 1,979 | 1,979 | 1,911 | 1,978 | -6 | -0.3% | 3,100 |
2019/05/14 | 1,939 | 1,984 | 1,939 | 1,984 | +5 | +0.3% | 2,100 |
2019/05/13 | 1,977 | 1,992 | 1,977 | 1,979 | -15 | -0.8% | 3,000 |
2019/05/10 | 1,926 | 1,995 | 1,926 | 1,994 | +79 | +4.1% | 7,700 |
2019/05/09 | 1,939 | 1,939 | 1,911 | 1,915 | -18 | -0.9% | 2,900 |
2019/05/08 | 1,944 | 1,944 | 1,931 | 1,933 | -10 | -0.5% | 2,300 |
2019/05/07 | 1,985 | 1,985 | 1,943 | 1,943 | -43 | -2.2% | 1,300 |
2019/04/26 | 1,977 | 1,997 | 1,977 | 1,986 | -13 | -0.7% | 3,400 |
2019/04/25 | 1,966 | 1,999 | 1,965 | 1,999 | +33 | +1.7% | 2,800 |
2019/04/24 | 1,958 | 1,968 | 1,958 | 1,966 | +3 | +0.2% | 3,800 |
2019/04/23 | 1,917 | 1,964 | 1,915 | 1,963 | +48 | +2.5% | 5,700 |
2019/04/22 | 1,897 | 2,031 | 1,895 | 1,915 | ±0 | ±0% | 32,900 |
2019/04/19 | 1,972 | 1,974 | 1,884 | 1,915 | -58 | -2.9% | 7,300 |
2019/04/18 | 1,998 | 1,998 | 1,973 | 1,973 | -11 | -0.6% | 1,500 |
2019/04/17 | 1,988 | 1,990 | 1,983 | 1,984 | -1 | -0.1% | 1,100 |
2019/04/16 | 1,978 | 1,985 | 1,978 | 1,985 | -3 | -0.2% | 700 |
2019/04/15 | 1,983 | 1,988 | 1,978 | 1,988 | +21 | +1.1% | 2,700 |
2019/04/12 | 1,970 | 1,973 | 1,967 | 1,967 | -1 | -0.1% | 1,500 |
2019/04/11 | 1,982 | 1,983 | 1,967 | 1,968 | -22 | -1.1% | 1,500 |
2019/04/10 | 1,994 | 1,999 | 1,990 | 1,990 | -5 | -0.3% | 3,400 |
2019/04/09 | 1,991 | 1,996 | 1,972 | 1,995 | +1 | +0.1% | 6,400 |
2019/04/08 | 1,985 | 1,999 | 1,985 | 1,994 | +9 | +0.5% | 12,600 |
2019/04/05 | 1,964 | 1,985 | 1,955 | 1,985 | -4 | -0.2% | 1,800 |
2019/04/04 | 2,000 | 2,000 | 1,988 | 1,989 | -10 | -0.5% | 2,300 |
2019/04/03 | 1,996 | 2,000 | 1,996 | 1,999 | +3 | +0.2% | 5,900 |
2019/04/02 | 1,987 | 1,998 | 1,987 | 1,996 | +2 | +0.1% | 2,800 |
2019/04/01 | 1,971 | 1,998 | 1,941 | 1,994 | +23 | +1.2% | 5,700 |
2019/03/29 | 1,972 | 1,975 | 1,967 | 1,971 | +17 | +0.9% | 2,500 |
2019/03/28 | 1,935 | 1,954 | 1,933 | 1,954 | -31 | -1.6% | 6,700 |
2019/03/27 | 1,978 | 1,985 | 1,945 | 1,985 | ±0 | ±0% | 6,400 |
1301~
1350
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