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 |
|---|---|---|---|---|---|---|---|
| 2017/12/29 | 1,763 | 1,774 | 1,763 | 1,770 | +7 | +0.4% | 4,900 |
| 2017/12/28 | 1,768 | 1,770 | 1,757 | 1,763 | -3 | -0.2% | 7,500 |
| 2017/12/27 | 1,756 | 1,768 | 1,755 | 1,766 | +19 | +1.1% | 8,600 |
| 2017/12/26 | 1,750 | 1,764 | 1,741 | 1,747 | -1 | -0.1% | 7,800 |
| 2017/12/25 | 1,763 | 1,765 | 1,743 | 1,748 | -11 | -0.6% | 7,700 |
| 2017/12/22 | 1,759 | 1,759 | 1,750 | 1,759 | +13 | +0.7% | 15,500 |
| 2017/12/21 | 1,741 | 1,749 | 1,741 | 1,746 | +7 | +0.4% | 5,900 |
| 2017/12/20 | 1,731 | 1,739 | 1,729 | 1,739 | +11 | +0.6% | 9,600 |
| 2017/12/19 | 1,736 | 1,737 | 1,728 | 1,728 | -7 | -0.4% | 9,400 |
| 2017/12/18 | 1,737 | 1,741 | 1,733 | 1,735 | +1 | +0.1% | 13,700 |
| 2017/12/15 | 1,744 | 1,745 | 1,729 | 1,734 | -6 | -0.3% | 6,600 |
| 2017/12/14 | 1,729 | 1,740 | 1,729 | 1,740 | +5 | +0.3% | 3,300 |
| 2017/12/13 | 1,734 | 1,738 | 1,728 | 1,735 | +1 | +0.1% | 5,600 |
| 2017/12/12 | 1,727 | 1,734 | 1,722 | 1,734 | +6 | +0.3% | 5,300 |
| 2017/12/11 | 1,726 | 1,729 | 1,721 | 1,728 | +4 | +0.2% | 8,100 |
| 2017/12/08 | 1,716 | 1,726 | 1,716 | 1,724 | ±0 | ±0% | 8,600 |
| 2017/12/07 | 1,728 | 1,732 | 1,715 | 1,724 | +6 | +0.3% | 5,900 |
| 2017/12/06 | 1,735 | 1,743 | 1,718 | 1,718 | -15 | -0.9% | 5,900 |
| 2017/12/05 | 1,745 | 1,745 | 1,721 | 1,733 | -16 | -0.9% | 9,000 |
| 2017/12/04 | 1,747 | 1,755 | 1,743 | 1,749 | +2 | +0.1% | 7,600 |
| 2017/12/01 | 1,750 | 1,751 | 1,746 | 1,747 | +1 | +0.1% | 7,500 |
| 2017/11/30 | 1,747 | 1,754 | 1,745 | 1,746 | +1 | +0.1% | 3,600 |
| 2017/11/29 | 1,751 | 1,761 | 1,742 | 1,745 | -5 | -0.3% | 11,200 |
| 2017/11/28 | 1,752 | 1,757 | 1,750 | 1,750 | -7 | -0.4% | 7,700 |
| 2017/11/27 | 1,764 | 1,770 | 1,753 | 1,757 | -7 | -0.4% | 3,300 |
| 2017/11/24 | 1,749 | 1,769 | 1,737 | 1,764 | +9 | +0.5% | 5,800 |
| 2017/11/22 | 1,754 | 1,761 | 1,747 | 1,755 | +12 | +0.7% | 4,400 |
| 2017/11/21 | 1,730 | 1,751 | 1,730 | 1,743 | +20 | +1.2% | 7,800 |
| 2017/11/20 | 1,716 | 1,731 | 1,716 | 1,723 | +14 | +0.8% | 4,900 |
| 2017/11/17 | 1,727 | 1,744 | 1,709 | 1,709 | -13 | -0.8% | 8,700 |
| 2017/11/16 | 1,716 | 1,735 | 1,716 | 1,722 | +8 | +0.5% | 7,000 |
| 2017/11/15 | 1,787 | 1,787 | 1,714 | 1,714 | -61 | -3.4% | 17,200 |
| 2017/11/14 | 1,778 | 1,781 | 1,770 | 1,775 | -3 | -0.2% | 4,600 |
| 2017/11/13 | 1,774 | 1,786 | 1,774 | 1,778 | +7 | +0.4% | 4,300 |
| 2017/11/10 | 1,778 | 1,784 | 1,768 | 1,771 | -19 | -1.1% | 7,600 |
| 2017/11/09 | 1,790 | 1,804 | 1,776 | 1,790 | +2 | +0.1% | 9,200 |
| 2017/11/08 | 1,796 | 1,798 | 1,781 | 1,788 | -15 | -0.8% | 5,500 |
| 2017/11/07 | 1,788 | 1,803 | 1,780 | 1,803 | +16 | +0.9% | 7,900 |
| 2017/11/06 | 1,790 | 1,797 | 1,787 | 1,787 | -3 | -0.2% | 3,200 |
| 2017/11/02 | 1,812 | 1,812 | 1,784 | 1,790 | -3 | -0.2% | 5,700 |
| 2017/11/01 | 1,816 | 1,816 | 1,791 | 1,793 | -25 | -1.4% | 10,700 |
| 2017/10/31 | 1,797 | 1,818 | 1,791 | 1,818 | +21 | +1.2% | 14,300 |
| 2017/10/30 | 1,787 | 1,797 | 1,780 | 1,797 | +13 | +0.7% | 9,700 |
| 2017/10/27 | 1,788 | 1,793 | 1,770 | 1,784 | +15 | +0.8% | 7,200 |
| 2017/10/26 | 1,768 | 1,779 | 1,768 | 1,769 | -3 | -0.2% | 4,000 |
| 2017/10/25 | 1,790 | 1,790 | 1,770 | 1,772 | -16 | -0.9% | 7,100 |
| 2017/10/24 | 1,786 | 1,789 | 1,770 | 1,788 | +2 | +0.1% | 6,600 |
| 2017/10/23 | 1,793 | 1,793 | 1,750 | 1,786 | -9 | -0.5% | 18,400 |
| 2017/10/20 | 1,851 | 1,851 | 1,729 | 1,795 | -35 | -1.9% | 39,000 |
| 2017/10/19 | 1,802 | 1,859 | 1,802 | 1,830 | +23 | +1.3% | 42,500 |
1651～
1700
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
