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 |
---|---|---|---|---|---|---|---|
2018/03/16 | 2,050 | 2,050 | 2,023 | 2,023 | -31 | -1.5% | 3,800 |
2018/03/15 | 2,022 | 2,057 | 2,011 | 2,054 | +43 | +2.1% | 5,300 |
2018/03/14 | 2,011 | 2,011 | 2,006 | 2,011 | -21 | -1% | 2,000 |
2018/03/13 | 1,980 | 2,033 | 1,980 | 2,032 | +40 | +2% | 4,000 |
2018/03/12 | 1,990 | 1,994 | 1,975 | 1,992 | +12 | +0.6% | 2,700 |
2018/03/09 | 1,996 | 2,002 | 1,970 | 1,980 | -1 | -0.1% | 5,200 |
2018/03/08 | 1,989 | 2,005 | 1,973 | 1,981 | -7 | -0.4% | 4,300 |
2018/03/07 | 2,032 | 2,032 | 1,988 | 1,988 | -44 | -2.2% | 6,300 |
2018/03/06 | 2,020 | 2,043 | 2,020 | 2,032 | +39 | +2% | 2,300 |
2018/03/05 | 2,016 | 2,016 | 1,989 | 1,993 | -35 | -1.7% | 7,100 |
2018/03/02 | 2,051 | 2,051 | 2,010 | 2,028 | -89 | -4.2% | 12,200 |
2018/03/01 | 2,145 | 2,145 | 2,103 | 2,117 | -42 | -1.9% | 13,000 |
2018/02/28 | 2,133 | 2,164 | 2,131 | 2,159 | +5 | +0.2% | 13,400 |
2018/02/27 | 2,109 | 2,160 | 2,102 | 2,154 | +44 | +2.1% | 12,800 |
2018/02/26 | 2,094 | 2,110 | 2,083 | 2,110 | +46 | +2.2% | 9,900 |
2018/02/23 | 2,030 | 2,073 | 2,029 | 2,064 | +34 | +1.7% | 11,400 |
2018/02/22 | 2,023 | 2,033 | 2,011 | 2,030 | +6 | +0.3% | 8,800 |
2018/02/21 | 2,001 | 2,024 | 2,001 | 2,024 | +9 | +0.4% | 5,800 |
2018/02/20 | 2,021 | 2,021 | 1,995 | 2,015 | -10 | -0.5% | 23,700 |
2018/02/19 | 2,020 | 2,026 | 2,010 | 2,025 | +21 | +1% | 5,200 |
2018/02/16 | 1,982 | 2,013 | 1,982 | 2,004 | +33 | +1.7% | 9,400 |
2018/02/15 | 1,967 | 1,984 | 1,967 | 1,971 | +23 | +1.2% | 8,100 |
2018/02/14 | 1,913 | 1,951 | 1,913 | 1,948 | +27 | +1.4% | 16,100 |
2018/02/13 | 1,909 | 1,973 | 1,901 | 1,921 | +29 | +1.5% | 23,500 |
2018/02/09 | 1,899 | 1,899 | 1,863 | 1,892 | -48 | -2.5% | 23,500 |
2018/02/08 | 1,913 | 1,948 | 1,904 | 1,940 | +27 | +1.4% | 14,800 |
2018/02/07 | 1,884 | 1,936 | 1,884 | 1,913 | +31 | +1.6% | 16,700 |
2018/02/06 | 1,860 | 1,920 | 1,840 | 1,882 | -98 | -4.9% | 39,500 |
2018/02/05 | 1,969 | 1,998 | 1,969 | 1,980 | -74 | -3.6% | 14,400 |
2018/02/02 | 2,053 | 2,061 | 2,044 | 2,054 | +1 | ±0% | 9,400 |
2018/02/01 | 2,070 | 2,070 | 2,042 | 2,053 | +13 | +0.6% | 5,500 |
2018/01/31 | 2,016 | 2,046 | 2,014 | 2,040 | +17 | +0.8% | 16,200 |
2018/01/30 | 2,061 | 2,070 | 2,013 | 2,023 | -57 | -2.7% | 17,300 |
2018/01/29 | 2,015 | 2,083 | 2,014 | 2,080 | +60 | +3% | 20,700 |
2018/01/26 | 2,002 | 2,023 | 2,002 | 2,020 | +22 | +1.1% | 5,000 |
2018/01/25 | 2,028 | 2,030 | 1,998 | 1,998 | -26 | -1.3% | 7,300 |
2018/01/24 | 2,006 | 2,027 | 2,006 | 2,024 | +15 | +0.7% | 9,300 |
2018/01/23 | 1,996 | 2,019 | 1,996 | 2,009 | +21 | +1.1% | 7,200 |
2018/01/22 | 1,993 | 1,993 | 1,980 | 1,988 | -5 | -0.3% | 10,100 |
2018/01/19 | 2,013 | 2,020 | 1,987 | 1,993 | -19 | -0.9% | 12,200 |
2018/01/18 | 2,038 | 2,071 | 2,007 | 2,012 | -27 | -1.3% | 26,300 |
2018/01/17 | 2,022 | 2,040 | 2,021 | 2,039 | +8 | +0.4% | 24,700 |
2018/01/16 | 2,000 | 2,067 | 1,995 | 2,031 | +50 | +2.5% | 58,200 |
2018/01/15 | 1,960 | 1,981 | 1,952 | 1,981 | +21 | +1.1% | 17,200 |
2018/01/12 | 1,923 | 1,961 | 1,917 | 1,960 | +38 | +2% | 21,100 |
2018/01/11 | 1,919 | 1,926 | 1,901 | 1,922 | +18 | +0.9% | 23,000 |
2018/01/10 | 1,847 | 1,914 | 1,845 | 1,904 | +76 | +4.2% | 37,800 |
2018/01/09 | 1,817 | 1,832 | 1,817 | 1,828 | +22 | +1.2% | 19,300 |
2018/01/05 | 1,789 | 1,817 | 1,789 | 1,806 | +13 | +0.7% | 18,200 |
2018/01/04 | 1,796 | 1,796 | 1,776 | 1,793 | +23 | +1.3% | 15,500 |
1601~
1650
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