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 |
---|---|---|---|---|---|---|---|
2018/08/10 | 1,761 | 1,784 | 1,760 | 1,784 | -82 | -4.4% | 12,700 |
2018/08/09 | 1,880 | 1,935 | 1,866 | 1,866 | -22 | -1.2% | 3,700 |
2018/08/08 | 1,903 | 1,935 | 1,888 | 1,888 | -28 | -1.5% | 2,300 |
2018/08/07 | 1,902 | 1,916 | 1,897 | 1,916 | +1 | +0.1% | 1,000 |
2018/08/06 | 1,922 | 1,925 | 1,884 | 1,915 | -12 | -0.6% | 1,900 |
2018/08/03 | 1,948 | 1,948 | 1,927 | 1,927 | -31 | -1.6% | 1,300 |
2018/08/02 | 1,958 | 1,958 | 1,946 | 1,958 | +19 | +1% | 2,800 |
2018/08/01 | 1,945 | 1,945 | 1,920 | 1,939 | -6 | -0.3% | 2,000 |
2018/07/31 | 1,953 | 1,953 | 1,935 | 1,945 | -33 | -1.7% | 2,000 |
2018/07/30 | 1,922 | 1,997 | 1,922 | 1,978 | +19 | +1% | 4,600 |
2018/07/27 | 1,946 | 1,962 | 1,937 | 1,959 | +13 | +0.7% | 2,600 |
2018/07/26 | 1,943 | 1,951 | 1,939 | 1,946 | +3 | +0.2% | 1,300 |
2018/07/25 | 1,933 | 1,946 | 1,932 | 1,943 | +22 | +1.1% | 2,100 |
2018/07/24 | 1,936 | 1,936 | 1,913 | 1,921 | -11 | -0.6% | 1,800 |
2018/07/23 | 1,919 | 1,942 | 1,914 | 1,932 | +13 | +0.7% | 2,800 |
2018/07/20 | 1,929 | 1,929 | 1,905 | 1,919 | -10 | -0.5% | 700 |
2018/07/19 | 1,935 | 1,936 | 1,929 | 1,929 | +12 | +0.6% | 1,000 |
2018/07/18 | 1,929 | 1,960 | 1,917 | 1,917 | -14 | -0.7% | 1,500 |
2018/07/17 | 1,935 | 1,950 | 1,927 | 1,931 | +36 | +1.9% | 8,600 |
2018/07/13 | 1,880 | 1,902 | 1,875 | 1,895 | +15 | +0.8% | 2,400 |
2018/07/12 | 1,865 | 1,885 | 1,861 | 1,880 | +9 | +0.5% | 2,300 |
2018/07/11 | 1,899 | 1,917 | 1,871 | 1,871 | -13 | -0.7% | 3,000 |
2018/07/10 | 1,877 | 1,908 | 1,877 | 1,884 | +9 | +0.5% | 3,400 |
2018/07/09 | 1,862 | 1,893 | 1,862 | 1,875 | -1 | -0.1% | 2,500 |
2018/07/06 | 1,883 | 1,883 | 1,852 | 1,876 | -7 | -0.4% | 8,700 |
2018/07/05 | 1,913 | 1,913 | 1,879 | 1,883 | -25 | -1.3% | 3,000 |
2018/07/04 | 1,927 | 1,935 | 1,903 | 1,908 | -39 | -2% | 2,400 |
2018/07/03 | 1,972 | 1,980 | 1,945 | 1,947 | -25 | -1.3% | 2,800 |
2018/07/02 | 1,979 | 1,982 | 1,972 | 1,972 | -9 | -0.5% | 1,800 |
2018/06/29 | 2,008 | 2,011 | 1,978 | 1,981 | -11 | -0.6% | 3,000 |
2018/06/28 | 1,961 | 2,007 | 1,952 | 1,992 | +1 | +0.1% | 6,800 |
2018/06/27 | 1,998 | 2,004 | 1,960 | 1,991 | -8 | -0.4% | 2,500 |
2018/06/26 | 1,979 | 1,999 | 1,969 | 1,999 | +8 | +0.4% | 4,300 |
2018/06/25 | 2,038 | 2,038 | 1,990 | 1,991 | -54 | -2.6% | 5,700 |
2018/06/22 | 2,044 | 2,045 | 2,016 | 2,045 | +13 | +0.6% | 4,700 |
2018/06/21 | 2,024 | 2,043 | 2,009 | 2,032 | +2 | +0.1% | 3,100 |
2018/06/20 | 2,032 | 2,032 | 2,007 | 2,030 | -2 | -0.1% | 2,200 |
2018/06/19 | 2,063 | 2,068 | 2,032 | 2,032 | -29 | -1.4% | 3,500 |
2018/06/18 | 2,083 | 2,083 | 2,061 | 2,061 | -6 | -0.3% | 4,200 |
2018/06/15 | 2,086 | 2,088 | 2,058 | 2,067 | -10 | -0.5% | 3,800 |
2018/06/14 | 2,078 | 2,091 | 2,064 | 2,077 | -6 | -0.3% | 2,000 |
2018/06/13 | 2,085 | 2,088 | 2,053 | 2,083 | -2 | -0.1% | 2,600 |
2018/06/12 | 2,082 | 2,088 | 2,074 | 2,085 | -3 | -0.1% | 2,100 |
2018/06/11 | 2,086 | 2,094 | 2,067 | 2,088 | -2 | -0.1% | 3,000 |
2018/06/08 | 2,081 | 2,095 | 2,081 | 2,090 | -1 | ±0% | 5,200 |
2018/06/07 | 2,080 | 2,099 | 2,080 | 2,091 | +16 | +0.8% | 3,100 |
2018/06/06 | 2,067 | 2,078 | 2,055 | 2,075 | -3 | -0.1% | 2,300 |
2018/06/05 | 2,070 | 2,080 | 2,070 | 2,078 | +16 | +0.8% | 3,700 |
2018/06/04 | 2,045 | 2,062 | 2,043 | 2,062 | +24 | +1.2% | 1,900 |
2018/06/01 | 2,025 | 2,045 | 2,025 | 2,038 | +7 | +0.3% | 1,200 |
1501~
1550
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