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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,878 | 2,879 | 2,860 | 2,879 | +20 | +0.7% | 800 |
| 2024/06/26 | 2,865 | 2,879 | 2,859 | 2,859 | -1 | ±0% | 500 |
| 2024/06/25 | 2,846 | 2,860 | 2,845 | 2,860 | +26 | +0.9% | 1,400 |
| 2024/06/24 | 2,829 | 2,847 | 2,828 | 2,834 | +5 | +0.2% | 3,100 |
| 2024/06/21 | 2,814 | 2,829 | 2,814 | 2,829 | +13 | +0.5% | 800 |
| 2024/06/20 | 2,830 | 2,833 | 2,814 | 2,816 | -17 | -0.6% | 800 |
| 2024/06/19 | 2,811 | 2,833 | 2,811 | 2,833 | - | - | 600 |
| 2024/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/17 | 2,835 | 2,835 | 2,821 | 2,821 | -14 | -0.5% | 1,100 |
| 2024/06/14 | 2,828 | 2,835 | 2,811 | 2,835 | +7 | +0.2% | 1,900 |
| 2024/06/13 | 2,828 | 2,837 | 2,828 | 2,828 | -10 | -0.4% | 400 |
| 2024/06/12 | 2,830 | 2,838 | 2,825 | 2,838 | +13 | +0.5% | 1,400 |
| 2024/06/11 | 2,829 | 2,839 | 2,825 | 2,825 | ±0 | ±0% | 2,700 |
| 2024/06/10 | 2,797 | 2,829 | 2,797 | 2,825 | +34 | +1.2% | 2,800 |
| 2024/06/07 | 2,799 | 2,799 | 2,791 | 2,791 | +2 | +0.1% | 600 |
| 2024/06/06 | 2,780 | 2,789 | 2,780 | 2,789 | +9 | +0.3% | 1,300 |
| 2024/06/05 | 2,787 | 2,791 | 2,780 | 2,780 | +5 | +0.2% | 1,800 |
| 2024/06/04 | 2,792 | 2,793 | 2,775 | 2,775 | -19 | -0.7% | 900 |
| 2024/06/03 | 2,787 | 2,794 | 2,762 | 2,794 | +7 | +0.3% | 2,000 |
| 2024/05/31 | 2,789 | 2,789 | 2,785 | 2,787 | +17 | +0.6% | 600 |
| 2024/05/30 | 2,762 | 2,770 | 2,735 | 2,770 | +8 | +0.3% | 4,500 |
| 2024/05/29 | 2,777 | 2,798 | 2,762 | 2,762 | -35 | -1.3% | 900 |
| 2024/05/28 | 2,797 | 2,798 | 2,772 | 2,797 | +1 | ±0% | 700 |
| 2024/05/27 | 2,780 | 2,796 | 2,765 | 2,796 | +5 | +0.2% | 1,000 |
| 2024/05/24 | 2,774 | 2,791 | 2,750 | 2,791 | +16 | +0.6% | 2,900 |
| 2024/05/23 | 2,774 | 2,775 | 2,762 | 2,775 | -20 | -0.7% | 800 |
| 2024/05/22 | 2,765 | 2,795 | 2,765 | 2,795 | +37 | +1.3% | 1,000 |
| 2024/05/21 | 2,795 | 2,795 | 2,752 | 2,758 | -38 | -1.4% | 1,800 |
| 2024/05/20 | 2,793 | 2,798 | 2,767 | 2,796 | +21 | +0.8% | 1,800 |
| 2024/05/17 | 2,767 | 2,775 | 2,767 | 2,775 | +10 | +0.4% | 300 |
| 2024/05/16 | 2,774 | 2,785 | 2,765 | 2,765 | -21 | -0.8% | 2,200 |
| 2024/05/15 | 2,791 | 2,791 | 2,775 | 2,786 | -6 | -0.2% | 2,000 |
| 2024/05/14 | 2,787 | 2,792 | 2,775 | 2,792 | +2 | +0.1% | 1,800 |
| 2024/05/13 | 2,799 | 2,799 | 2,776 | 2,790 | -7 | -0.3% | 2,100 |
| 2024/05/10 | 2,809 | 2,809 | 2,776 | 2,797 | -13 | -0.5% | 3,600 |
| 2024/05/09 | 2,793 | 2,810 | 2,776 | 2,810 | +17 | +0.6% | 5,100 |
| 2024/05/08 | 2,773 | 2,819 | 2,773 | 2,793 | -3 | -0.1% | 3,200 |
| 2024/05/07 | 2,792 | 2,810 | 2,791 | 2,796 | +24 | +0.9% | 4,000 |
| 2024/05/02 | 2,759 | 2,787 | 2,759 | 2,772 | -4 | -0.1% | 2,000 |
| 2024/05/01 | 2,755 | 2,776 | 2,755 | 2,776 | +21 | +0.8% | 1,400 |
| 2024/04/30 | 2,751 | 2,764 | 2,751 | 2,755 | +48 | +1.8% | 3,200 |
| 2024/04/26 | 2,785 | 2,792 | 2,707 | 2,707 | -83 | -3% | 15,700 |
| 2024/04/25 | 2,795 | 2,795 | 2,786 | 2,790 | -17 | -0.6% | 1,900 |
| 2024/04/24 | 2,795 | 2,817 | 2,795 | 2,807 | +17 | +0.6% | 3,200 |
| 2024/04/23 | 2,790 | 2,790 | 2,790 | 2,790 | ±0 | ±0% | 500 |
| 2024/04/22 | 2,785 | 2,796 | 2,785 | 2,790 | +16 | +0.6% | 700 |
| 2024/04/19 | 2,799 | 2,799 | 2,766 | 2,774 | -20 | -0.7% | 7,800 |
| 2024/04/18 | 2,787 | 2,799 | 2,787 | 2,794 | +7 | +0.3% | 3,200 |
| 2024/04/17 | 2,781 | 2,799 | 2,770 | 2,787 | +7 | +0.3% | 4,500 |
| 2024/04/16 | 2,782 | 2,787 | 2,780 | 2,780 | -6 | -0.2% | 4,300 |
101～
150
件表示中 / 3586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 | 833,000円 | +16.3% | -14.6% | 0.00% | 28.98倍 | 2.33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 |
| ＮＩＴＴＯＫＵ | 187,000円 | +10.4% | -40.4% | 2.25% | 17.35倍 | 0.85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 |
| 日阪製 | 97,000円 | +8.3% | -13.7% | 4.33% | 15.03倍 | 0.45倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 金銭機 | 106,000円 | +18.6% | +9.3% | 4.72% | 9.21倍 | 0.91倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| フリュー | 111,000円 | +0.5% | -19.7% | 3.51% | 14.70倍 | 1.37倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
