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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,844 | 1,848 | 1,831 | 1,834 | -10 | -0.5% | 4,200 |
| 2018/12/10 | 1,840 | 1,850 | 1,834 | 1,844 | +1 | +0.1% | 8,400 |
| 2018/12/07 | 1,846 | 1,868 | 1,841 | 1,843 | -18 | -1% | 3,100 |
| 2018/12/06 | 1,868 | 1,875 | 1,854 | 1,861 | -7 | -0.4% | 3,400 |
| 2018/12/05 | 1,875 | 1,877 | 1,859 | 1,868 | -7 | -0.4% | 2,000 |
| 2018/12/04 | 1,876 | 1,878 | 1,866 | 1,875 | +5 | +0.3% | 1,500 |
| 2018/12/03 | 1,871 | 1,871 | 1,865 | 1,870 | -14 | -0.7% | 2,300 |
| 2018/11/30 | 1,870 | 1,884 | 1,865 | 1,884 | +13 | +0.7% | 1,200 |
| 2018/11/29 | 1,900 | 1,900 | 1,856 | 1,871 | -24 | -1.3% | 3,300 |
| 2018/11/28 | 1,871 | 1,895 | 1,871 | 1,895 | +24 | +1.3% | 2,100 |
| 2018/11/27 | 1,892 | 1,892 | 1,861 | 1,871 | ±0 | ±0% | 2,700 |
| 2018/11/26 | 1,890 | 1,890 | 1,865 | 1,871 | -13 | -0.7% | 1,800 |
| 2018/11/22 | 1,894 | 1,895 | 1,881 | 1,884 | +2 | +0.1% | 2,200 |
| 2018/11/21 | 1,871 | 1,882 | 1,853 | 1,882 | -2 | -0.1% | 3,100 |
| 2018/11/20 | 1,871 | 1,884 | 1,842 | 1,884 | +13 | +0.7% | 2,700 |
| 2018/11/19 | 1,857 | 1,889 | 1,852 | 1,871 | +3 | +0.2% | 2,900 |
| 2018/11/16 | 1,858 | 1,884 | 1,800 | 1,868 | +10 | +0.5% | 7,000 |
| 2018/11/15 | 1,887 | 1,889 | 1,833 | 1,858 | -26 | -1.4% | 4,500 |
| 2018/11/14 | 1,859 | 1,884 | 1,856 | 1,884 | +12 | +0.6% | 5,200 |
| 2018/11/13 | 1,879 | 1,888 | 1,843 | 1,872 | -12 | -0.6% | 5,400 |
| 2018/11/12 | 1,879 | 1,918 | 1,861 | 1,884 | +5 | +0.3% | 4,600 |
| 2018/11/09 | 1,832 | 1,879 | 1,832 | 1,879 | +27 | +1.5% | 7,500 |
| 2018/11/08 | 1,818 | 1,853 | 1,816 | 1,852 | +126 | +7.3% | 18,700 |
| 2018/11/07 | 1,739 | 1,767 | 1,726 | 1,726 | -27 | -1.5% | 3,800 |
| 2018/11/06 | 1,795 | 1,795 | 1,744 | 1,753 | -44 | -2.4% | 1,900 |
| 2018/11/05 | 1,768 | 1,797 | 1,734 | 1,797 | +12 | +0.7% | 4,200 |
| 2018/11/02 | 1,768 | 1,813 | 1,768 | 1,785 | +30 | +1.7% | 3,100 |
| 2018/11/01 | 1,772 | 1,808 | 1,736 | 1,755 | -28 | -1.6% | 6,400 |
| 2018/10/31 | 1,804 | 1,804 | 1,775 | 1,783 | +12 | +0.7% | 1,800 |
| 2018/10/30 | 1,631 | 1,777 | 1,630 | 1,771 | +107 | +6.4% | 6,100 |
| 2018/10/29 | 1,666 | 1,703 | 1,626 | 1,664 | -2 | -0.1% | 3,600 |
| 2018/10/26 | 1,630 | 1,710 | 1,630 | 1,666 | -44 | -2.6% | 6,400 |
| 2018/10/25 | 1,721 | 1,761 | 1,685 | 1,710 | -46 | -2.6% | 7,800 |
| 2018/10/24 | 1,780 | 1,780 | 1,749 | 1,756 | +3 | +0.2% | 2,700 |
| 2018/10/23 | 1,766 | 1,806 | 1,737 | 1,753 | -4 | -0.2% | 4,700 |
| 2018/10/22 | 1,749 | 1,787 | 1,749 | 1,757 | -11 | -0.6% | 1,700 |
| 2018/10/19 | 1,779 | 1,784 | 1,742 | 1,768 | -30 | -1.7% | 3,500 |
| 2018/10/18 | 1,807 | 1,807 | 1,792 | 1,798 | -25 | -1.4% | 2,800 |
| 2018/10/17 | 1,820 | 1,845 | 1,820 | 1,823 | +4 | +0.2% | 2,500 |
| 2018/10/16 | 1,839 | 1,839 | 1,800 | 1,819 | -18 | -1% | 3,900 |
| 2018/10/15 | 1,860 | 1,871 | 1,823 | 1,837 | +8 | +0.4% | 5,400 |
| 2018/10/12 | 1,824 | 1,837 | 1,824 | 1,829 | -1 | -0.1% | 2,400 |
| 2018/10/11 | 1,820 | 1,830 | 1,800 | 1,830 | +6 | +0.3% | 18,300 |
| 2018/10/10 | 1,850 | 1,850 | 1,824 | 1,824 | ±0 | ±0% | 1,300 |
| 2018/10/09 | 1,806 | 1,842 | 1,806 | 1,824 | -1 | -0.1% | 1,400 |
| 2018/10/05 | 1,830 | 1,830 | 1,822 | 1,825 | +4 | +0.2% | 2,000 |
| 2018/10/04 | 1,810 | 1,830 | 1,810 | 1,821 | +11 | +0.6% | 7,100 |
| 2018/10/03 | 1,830 | 1,830 | 1,804 | 1,810 | -27 | -1.5% | 4,200 |
| 2018/10/02 | 1,850 | 1,865 | 1,825 | 1,837 | +1 | +0.1% | 3,400 |
| 2018/10/01 | 1,869 | 1,886 | 1,836 | 1,836 | -39 | -2.1% | 5,400 |
1451～
1500
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
