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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 1,902 | 1,985 | 1,900 | 1,985 | +85 | +4.5% | 11,900 |
2019/03/25 | 1,894 | 1,903 | 1,894 | 1,900 | +1 | +0.1% | 7,200 |
2019/03/22 | 1,890 | 1,899 | 1,890 | 1,899 | +12 | +0.6% | 1,600 |
2019/03/20 | 1,875 | 1,887 | 1,875 | 1,887 | +12 | +0.6% | 2,700 |
2019/03/19 | 1,880 | 1,882 | 1,870 | 1,875 | -4 | -0.2% | 4,600 |
2019/03/18 | 1,845 | 1,880 | 1,843 | 1,879 | +23 | +1.2% | 4,500 |
2019/03/15 | 1,850 | 1,876 | 1,844 | 1,856 | +7 | +0.4% | 26,200 |
2019/03/14 | 1,836 | 1,849 | 1,830 | 1,849 | +14 | +0.8% | 3,700 |
2019/03/13 | 1,826 | 1,835 | 1,822 | 1,835 | +8 | +0.4% | 7,200 |
2019/03/12 | 1,833 | 1,833 | 1,821 | 1,827 | ±0 | ±0% | 3,300 |
2019/03/11 | 1,829 | 1,829 | 1,778 | 1,827 | +2 | +0.1% | 6,300 |
2019/03/08 | 1,823 | 1,827 | 1,817 | 1,825 | -10 | -0.5% | 4,500 |
2019/03/07 | 1,811 | 1,835 | 1,811 | 1,835 | +9 | +0.5% | 5,500 |
2019/03/06 | 1,812 | 1,835 | 1,812 | 1,826 | -9 | -0.5% | 2,200 |
2019/03/05 | 1,823 | 1,836 | 1,813 | 1,835 | +3 | +0.2% | 1,500 |
2019/03/04 | 1,811 | 1,836 | 1,811 | 1,832 | +19 | +1% | 1,700 |
2019/03/01 | 1,802 | 1,819 | 1,802 | 1,813 | +10 | +0.6% | 2,500 |
2019/02/28 | 1,805 | 1,805 | 1,802 | 1,803 | +3 | +0.2% | 1,100 |
2019/02/27 | 1,812 | 1,815 | 1,792 | 1,800 | -12 | -0.7% | 2,300 |
2019/02/26 | 1,789 | 1,812 | 1,789 | 1,812 | +23 | +1.3% | 1,700 |
2019/02/25 | 1,782 | 1,798 | 1,782 | 1,789 | +7 | +0.4% | 2,900 |
2019/02/22 | 1,785 | 1,786 | 1,769 | 1,782 | +1 | +0.1% | 4,000 |
2019/02/21 | 1,816 | 1,819 | 1,779 | 1,781 | -41 | -2.3% | 9,000 |
2019/02/20 | 1,787 | 1,829 | 1,787 | 1,822 | +6 | +0.3% | 4,100 |
2019/02/19 | 1,803 | 1,816 | 1,785 | 1,816 | +7 | +0.4% | 1,900 |
2019/02/18 | 1,792 | 1,813 | 1,776 | 1,809 | +39 | +2.2% | 2,300 |
2019/02/15 | 1,781 | 1,781 | 1,767 | 1,770 | -11 | -0.6% | 3,600 |
2019/02/14 | 1,777 | 1,781 | 1,764 | 1,781 | +13 | +0.7% | 9,500 |
2019/02/13 | 1,753 | 1,774 | 1,749 | 1,768 | +15 | +0.9% | 3,400 |
2019/02/12 | 1,746 | 1,756 | 1,729 | 1,753 | +24 | +1.4% | 3,800 |
2019/02/08 | 1,745 | 1,819 | 1,717 | 1,729 | -96 | -5.3% | 7,000 |
2019/02/07 | 1,824 | 1,825 | 1,812 | 1,825 | +6 | +0.3% | 2,100 |
2019/02/06 | 1,817 | 1,821 | 1,817 | 1,819 | +2 | +0.1% | 1,100 |
2019/02/05 | 1,802 | 1,822 | 1,802 | 1,817 | +15 | +0.8% | 1,400 |
2019/02/04 | 1,789 | 1,806 | 1,789 | 1,802 | +22 | +1.2% | 4,100 |
2019/02/01 | 1,780 | 1,822 | 1,774 | 1,780 | ±0 | ±0% | 3,500 |
2019/01/31 | 1,798 | 1,836 | 1,780 | 1,780 | -18 | -1% | 7,300 |
2019/01/30 | 1,813 | 1,813 | 1,798 | 1,798 | -7 | -0.4% | 8,000 |
2019/01/29 | 1,803 | 1,822 | 1,803 | 1,805 | +2 | +0.1% | 2,300 |
2019/01/28 | 1,818 | 1,820 | 1,803 | 1,803 | -15 | -0.8% | 5,200 |
2019/01/25 | 1,825 | 1,827 | 1,818 | 1,818 | ±0 | ±0% | 2,400 |
2019/01/24 | 1,836 | 1,836 | 1,818 | 1,818 | -12 | -0.7% | 1,600 |
2019/01/23 | 1,833 | 1,841 | 1,822 | 1,830 | -3 | -0.2% | 2,700 |
2019/01/22 | 1,834 | 1,849 | 1,833 | 1,833 | -2 | -0.1% | 3,200 |
2019/01/21 | 1,814 | 1,845 | 1,814 | 1,835 | +21 | +1.2% | 3,100 |
2019/01/18 | 1,813 | 1,827 | 1,813 | 1,814 | -1 | -0.1% | 3,100 |
2019/01/17 | 1,802 | 1,815 | 1,802 | 1,815 | +13 | +0.7% | 4,400 |
2019/01/16 | 1,741 | 1,806 | 1,741 | 1,802 | -5 | -0.3% | 7,000 |
2019/01/15 | 1,803 | 1,807 | 1,794 | 1,807 | +8 | +0.4% | 2,900 |
2019/01/11 | 1,784 | 1,809 | 1,780 | 1,799 | +15 | +0.8% | 2,500 |
1351~
1400
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