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 |
---|---|---|---|---|---|---|---|
2018/05/31 | 2,047 | 2,050 | 2,028 | 2,031 | -2 | -0.1% | 4,600 |
2018/05/30 | 2,033 | 2,043 | 2,029 | 2,033 | -31 | -1.5% | 6,100 |
2018/05/29 | 2,103 | 2,103 | 2,056 | 2,064 | -43 | -2% | 4,800 |
2018/05/28 | 2,065 | 2,108 | 2,065 | 2,107 | +42 | +2% | 5,000 |
2018/05/25 | 2,062 | 2,085 | 2,054 | 2,065 | +3 | +0.1% | 3,900 |
2018/05/24 | 2,071 | 2,080 | 2,040 | 2,062 | +6 | +0.3% | 8,500 |
2018/05/23 | 2,074 | 2,076 | 2,037 | 2,056 | -18 | -0.9% | 7,300 |
2018/05/22 | 2,070 | 2,076 | 2,060 | 2,074 | +4 | +0.2% | 7,400 |
2018/05/21 | 2,033 | 2,070 | 2,024 | 2,070 | +34 | +1.7% | 6,400 |
2018/05/18 | 2,066 | 2,073 | 2,032 | 2,036 | -20 | -1% | 4,300 |
2018/05/17 | 2,065 | 2,065 | 2,050 | 2,056 | -11 | -0.5% | 3,900 |
2018/05/16 | 2,082 | 2,084 | 2,064 | 2,067 | -20 | -1% | 4,500 |
2018/05/15 | 2,117 | 2,117 | 2,080 | 2,087 | -17 | -0.8% | 6,600 |
2018/05/14 | 2,169 | 2,169 | 2,077 | 2,104 | -24 | -1.1% | 16,600 |
2018/05/11 | 2,170 | 2,170 | 2,044 | 2,128 | +188 | +9.7% | 40,200 |
2018/05/10 | 1,965 | 1,965 | 1,870 | 1,940 | -27 | -1.4% | 10,000 |
2018/05/09 | 1,970 | 1,972 | 1,953 | 1,967 | -11 | -0.6% | 4,300 |
2018/05/08 | 1,959 | 1,978 | 1,939 | 1,978 | +19 | +1% | 4,000 |
2018/05/07 | 1,946 | 1,959 | 1,931 | 1,959 | +15 | +0.8% | 3,500 |
2018/05/02 | 1,955 | 1,955 | 1,944 | 1,944 | -15 | -0.8% | 2,600 |
2018/05/01 | 1,962 | 1,978 | 1,959 | 1,959 | -8 | -0.4% | 2,700 |
2018/04/27 | 1,974 | 1,989 | 1,965 | 1,967 | -5 | -0.3% | 4,500 |
2018/04/26 | 1,997 | 2,000 | 1,972 | 1,972 | -13 | -0.7% | 5,400 |
2018/04/25 | 2,001 | 2,001 | 1,977 | 1,985 | -17 | -0.8% | 8,700 |
2018/04/24 | 2,010 | 2,010 | 1,990 | 2,002 | +6 | +0.3% | 4,100 |
2018/04/23 | 1,992 | 2,002 | 1,985 | 1,996 | -6 | -0.3% | 2,200 |
2018/04/20 | 1,985 | 2,002 | 1,981 | 2,002 | ±0 | ±0% | 2,500 |
2018/04/19 | 1,983 | 2,004 | 1,983 | 2,002 | +15 | +0.8% | 2,400 |
2018/04/18 | 1,967 | 1,987 | 1,946 | 1,987 | +18 | +0.9% | 6,300 |
2018/04/17 | 1,976 | 1,981 | 1,969 | 1,969 | -22 | -1.1% | 2,300 |
2018/04/16 | 2,014 | 2,014 | 1,990 | 1,991 | +1 | +0.1% | 3,800 |
2018/04/13 | 1,964 | 1,990 | 1,964 | 1,990 | +26 | +1.3% | 2,900 |
2018/04/12 | 1,968 | 1,974 | 1,958 | 1,964 | -13 | -0.7% | 2,800 |
2018/04/11 | 1,965 | 1,990 | 1,964 | 1,977 | +21 | +1.1% | 2,900 |
2018/04/10 | 1,947 | 1,962 | 1,945 | 1,956 | +10 | +0.5% | 3,000 |
2018/04/09 | 1,959 | 1,959 | 1,943 | 1,946 | -13 | -0.7% | 1,900 |
2018/04/06 | 1,943 | 1,969 | 1,938 | 1,959 | +16 | +0.8% | 4,800 |
2018/04/05 | 1,938 | 1,943 | 1,936 | 1,943 | +9 | +0.5% | 1,200 |
2018/04/04 | 1,933 | 1,934 | 1,900 | 1,934 | +23 | +1.2% | 6,300 |
2018/04/03 | 1,901 | 1,915 | 1,889 | 1,911 | +8 | +0.4% | 3,800 |
2018/04/02 | 1,915 | 1,919 | 1,903 | 1,903 | -12 | -0.6% | 3,000 |
2018/03/30 | 1,915 | 1,928 | 1,915 | 1,915 | -2 | -0.1% | 2,700 |
2018/03/29 | 1,903 | 1,918 | 1,903 | 1,917 | +16 | +0.8% | 7,500 |
2018/03/28 | 1,889 | 1,917 | 1,889 | 1,901 | -38 | -2% | 3,000 |
2018/03/27 | 1,894 | 1,942 | 1,894 | 1,939 | +46 | +2.4% | 4,800 |
2018/03/26 | 1,936 | 1,945 | 1,887 | 1,893 | -72 | -3.7% | 5,800 |
2018/03/23 | 1,986 | 1,992 | 1,937 | 1,965 | -42 | -2.1% | 8,500 |
2018/03/22 | 1,982 | 2,011 | 1,982 | 2,007 | +23 | +1.2% | 3,700 |
2018/03/20 | 1,966 | 1,991 | 1,966 | 1,984 | -7 | -0.4% | 2,300 |
2018/03/19 | 2,010 | 2,010 | 1,973 | 1,991 | -32 | -1.6% | 2,600 |
1551~
1600
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