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 |
---|---|---|---|---|---|---|---|
2018/10/24 | 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 |
2018/09/28 | 1,888 | 1,888 | 1,857 | 1,875 | +10 | +0.5% | 5,400 |
2018/09/27 | 1,889 | 1,889 | 1,860 | 1,865 | -34 | -1.8% | 2,900 |
2018/09/26 | 1,868 | 1,899 | 1,827 | 1,899 | +31 | +1.7% | 4,900 |
2018/09/25 | 1,853 | 1,868 | 1,823 | 1,868 | +33 | +1.8% | 7,400 |
2018/09/21 | 1,805 | 1,835 | 1,800 | 1,835 | +30 | +1.7% | 7,400 |
2018/09/20 | 1,794 | 1,805 | 1,788 | 1,805 | +11 | +0.6% | 3,100 |
2018/09/19 | 1,800 | 1,800 | 1,768 | 1,794 | +19 | +1.1% | 5,200 |
2018/09/18 | 1,780 | 1,782 | 1,767 | 1,775 | -4 | -0.2% | 5,300 |
2018/09/14 | 1,742 | 1,779 | 1,742 | 1,779 | +37 | +2.1% | 6,900 |
2018/09/13 | 1,747 | 1,749 | 1,741 | 1,742 | -4 | -0.2% | 2,200 |
2018/09/12 | 1,750 | 1,750 | 1,725 | 1,746 | -17 | -1% | 1,700 |
2018/09/11 | 1,748 | 1,770 | 1,748 | 1,763 | +17 | +1% | 2,500 |
2018/09/10 | 1,736 | 1,763 | 1,736 | 1,746 | +9 | +0.5% | 2,000 |
2018/09/07 | 1,736 | 1,747 | 1,736 | 1,737 | +1 | +0.1% | 2,900 |
2018/09/06 | 1,736 | 1,753 | 1,736 | 1,736 | -3 | -0.2% | 1,300 |
2018/09/05 | 1,736 | 1,745 | 1,729 | 1,739 | -5 | -0.3% | 3,000 |
2018/09/04 | 1,760 | 1,760 | 1,743 | 1,744 | -15 | -0.9% | 1,700 |
2018/09/03 | 1,758 | 1,772 | 1,755 | 1,759 | -1 | -0.1% | 4,600 |
2018/08/31 | 1,753 | 1,777 | 1,753 | 1,760 | +5 | +0.3% | 3,000 |
2018/08/30 | 1,750 | 1,763 | 1,750 | 1,755 | +13 | +0.7% | 800 |
2018/08/29 | 1,760 | 1,760 | 1,731 | 1,742 | +5 | +0.3% | 2,300 |
2018/08/28 | 1,735 | 1,751 | 1,735 | 1,737 | -1 | -0.1% | 2,300 |
2018/08/27 | 1,690 | 1,747 | 1,690 | 1,738 | +48 | +2.8% | 2,400 |
2018/08/24 | 1,725 | 1,725 | 1,689 | 1,690 | -6 | -0.4% | 2,600 |
2018/08/23 | 1,657 | 1,696 | 1,657 | 1,696 | +39 | +2.4% | 2,100 |
2018/08/22 | 1,655 | 1,673 | 1,655 | 1,657 | +2 | +0.1% | 1,200 |
2018/08/21 | 1,666 | 1,668 | 1,644 | 1,655 | -21 | -1.3% | 8,800 |
2018/08/20 | 1,695 | 1,695 | 1,661 | 1,676 | -19 | -1.1% | 3,000 |
2018/08/17 | 1,710 | 1,710 | 1,691 | 1,695 | -15 | -0.9% | 2,300 |
2018/08/16 | 1,730 | 1,730 | 1,710 | 1,710 | -20 | -1.2% | 1,300 |
2018/08/15 | 1,757 | 1,757 | 1,730 | 1,730 | -6 | -0.3% | 2,600 |
2018/08/14 | 1,758 | 1,758 | 1,729 | 1,736 | -13 | -0.7% | 8,100 |
2018/08/13 | 1,806 | 1,806 | 1,736 | 1,749 | -35 | -2% | 5,100 |
1451~
1500
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