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 |
---|---|---|---|---|---|---|---|
2017/10/18 | 1,761 | 1,816 | 1,761 | 1,807 | +39 | +2.2% | 20,700 |
2017/10/17 | 1,771 | 1,771 | 1,758 | 1,768 | -5 | -0.3% | 5,400 |
2017/10/16 | 1,769 | 1,775 | 1,760 | 1,773 | +16 | +0.9% | 8,200 |
2017/10/13 | 1,746 | 1,758 | 1,745 | 1,757 | ±0 | ±0% | 6,700 |
2017/10/12 | 1,753 | 1,760 | 1,744 | 1,757 | +4 | +0.2% | 6,800 |
2017/10/11 | 1,748 | 1,754 | 1,737 | 1,753 | +16 | +0.9% | 7,500 |
2017/10/10 | 1,747 | 1,749 | 1,733 | 1,737 | -10 | -0.6% | 3,300 |
2017/10/06 | 1,748 | 1,750 | 1,739 | 1,747 | -6 | -0.3% | 5,300 |
2017/10/05 | 1,767 | 1,767 | 1,749 | 1,753 | +4 | +0.2% | 10,700 |
2017/10/04 | 1,729 | 1,750 | 1,729 | 1,749 | +19 | +1.1% | 19,900 |
2017/10/03 | 1,706 | 1,730 | 1,706 | 1,730 | +22 | +1.3% | 11,000 |
2017/10/02 | 1,700 | 1,711 | 1,700 | 1,708 | +8 | +0.5% | 1,700 |
2017/09/29 | 1,697 | 1,708 | 1,695 | 1,700 | ±0 | ±0% | 3,600 |
2017/09/28 | 1,695 | 1,708 | 1,693 | 1,700 | +13 | +0.8% | 8,400 |
2017/09/27 | 1,687 | 1,695 | 1,686 | 1,687 | -4 | -0.2% | 2,200 |
2017/09/26 | 1,682 | 1,694 | 1,682 | 1,691 | +1 | +0.1% | 6,800 |
2017/09/25 | 1,697 | 1,697 | 1,687 | 1,690 | -2 | -0.1% | 4,400 |
2017/09/22 | 1,697 | 1,697 | 1,680 | 1,692 | -2 | -0.1% | 4,100 |
2017/09/21 | 1,690 | 1,694 | 1,681 | 1,694 | +10 | +0.6% | 5,400 |
2017/09/20 | 1,680 | 1,688 | 1,674 | 1,684 | +1 | +0.1% | 4,600 |
2017/09/19 | 1,670 | 1,683 | 1,670 | 1,683 | +15 | +0.9% | 7,900 |
2017/09/15 | 1,653 | 1,677 | 1,653 | 1,668 | +10 | +0.6% | 6,400 |
2017/09/14 | 1,670 | 1,670 | 1,654 | 1,658 | -5 | -0.3% | 2,600 |
2017/09/13 | 1,666 | 1,666 | 1,659 | 1,663 | -4 | -0.2% | 3,700 |
2017/09/12 | 1,682 | 1,682 | 1,654 | 1,667 | +6 | +0.4% | 2,700 |
2017/09/11 | 1,670 | 1,672 | 1,657 | 1,661 | +15 | +0.9% | 5,700 |
2017/09/08 | 1,642 | 1,651 | 1,642 | 1,646 | -3 | -0.2% | 16,300 |
2017/09/07 | 1,640 | 1,653 | 1,640 | 1,649 | +11 | +0.7% | 1,600 |
2017/09/06 | 1,635 | 1,641 | 1,633 | 1,638 | -3 | -0.2% | 3,300 |
2017/09/05 | 1,646 | 1,655 | 1,641 | 1,641 | -9 | -0.5% | 1,700 |
2017/09/04 | 1,674 | 1,675 | 1,649 | 1,650 | -21 | -1.3% | 3,500 |
2017/09/01 | 1,664 | 1,671 | 1,657 | 1,671 | +2 | +0.1% | 2,400 |
2017/08/31 | 1,656 | 1,669 | 1,656 | 1,669 | +13 | +0.8% | 2,200 |
2017/08/30 | 1,648 | 1,657 | 1,646 | 1,656 | +11 | +0.7% | 3,900 |
2017/08/29 | 1,645 | 1,647 | 1,644 | 1,645 | ±0 | ±0% | 1,300 |
2017/08/28 | 1,631 | 1,647 | 1,631 | 1,645 | +14 | +0.9% | 4,500 |
2017/08/25 | 1,635 | 1,636 | 1,627 | 1,631 | -3 | -0.2% | 3,000 |
2017/08/24 | 1,621 | 1,639 | 1,621 | 1,634 | +17 | +1.1% | 5,400 |
2017/08/23 | 1,626 | 1,634 | 1,610 | 1,617 | -8 | -0.5% | 7,800 |
2017/08/22 | 1,630 | 1,630 | 1,621 | 1,625 | +2 | +0.1% | 2,700 |
2017/08/21 | 1,636 | 1,636 | 1,618 | 1,623 | +6 | +0.4% | 2,300 |
2017/08/18 | 1,648 | 1,648 | 1,611 | 1,617 | -34 | -2.1% | 13,300 |
2017/08/17 | 1,655 | 1,663 | 1,651 | 1,651 | +4 | +0.2% | 1,700 |
2017/08/16 | 1,664 | 1,664 | 1,647 | 1,647 | -3 | -0.2% | 1,200 |
2017/08/15 | 1,639 | 1,660 | 1,639 | 1,650 | +19 | +1.2% | 4,500 |
2017/08/14 | 1,650 | 1,663 | 1,627 | 1,631 | -42 | -2.5% | 11,000 |
2017/08/10 | 1,679 | 1,687 | 1,667 | 1,673 | -5 | -0.3% | 6,900 |
2017/08/09 | 1,698 | 1,700 | 1,672 | 1,678 | -27 | -1.6% | 9,800 |
2017/08/08 | 1,692 | 1,707 | 1,692 | 1,705 | +6 | +0.4% | 4,300 |
2017/08/07 | 1,690 | 1,699 | 1,685 | 1,699 | +5 | +0.3% | 4,300 |
1701~
1750
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