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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 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 |
1701～
1750
件表示中 / 3586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 | 833,000円 | +16.3% | -14.6% | 0.00% | 28.98倍 | 2.33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 |
| ＮＩＴＴＯＫＵ | 187,000円 | +10.4% | -40.4% | 2.25% | 17.35倍 | 0.85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 |
| 日阪製 | 97,000円 | +8.3% | -13.7% | 4.33% | 15.03倍 | 0.45倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 金銭機 | 106,000円 | +18.6% | +9.3% | 4.72% | 9.21倍 | 0.91倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| フリュー | 111,000円 | +0.5% | -19.7% | 3.51% | 14.70倍 | 1.37倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
