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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 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 |
| 2017/08/04 | 1,695 | 1,695 | 1,689 | 1,694 | +4 | +0.2% | 2,500 |
| 2017/08/03 | 1,689 | 1,692 | 1,683 | 1,690 | +1 | +0.1% | 2,900 |
| 2017/08/02 | 1,692 | 1,695 | 1,684 | 1,689 | +2 | +0.1% | 3,200 |
| 2017/08/01 | 1,687 | 1,692 | 1,683 | 1,687 | -4 | -0.2% | 3,300 |
| 2017/07/31 | 1,706 | 1,706 | 1,691 | 1,691 | -15 | -0.9% | 3,500 |
| 2017/07/28 | 1,700 | 1,706 | 1,683 | 1,706 | +4 | +0.2% | 6,500 |
| 2017/07/27 | 1,704 | 1,706 | 1,700 | 1,702 | -2 | -0.1% | 1,700 |
| 2017/07/26 | 1,702 | 1,704 | 1,700 | 1,704 | +2 | +0.1% | 3,000 |
| 2017/07/25 | 1,713 | 1,715 | 1,700 | 1,702 | -3 | -0.2% | 4,000 |
| 2017/07/24 | 1,709 | 1,709 | 1,698 | 1,705 | +1 | +0.1% | 4,000 |
| 2017/07/21 | 1,698 | 1,708 | 1,698 | 1,704 | +2 | +0.1% | 16,000 |
| 2017/07/20 | 1,699 | 1,715 | 1,698 | 1,702 | +4 | +0.2% | 4,500 |
| 2017/07/19 | 1,682 | 1,698 | 1,680 | 1,698 | +14 | +0.8% | 6,200 |
| 2017/07/18 | 1,690 | 1,691 | 1,678 | 1,684 | +6 | +0.4% | 9,300 |
| 2017/07/14 | 1,657 | 1,682 | 1,657 | 1,678 | +15 | +0.9% | 4,100 |
| 2017/07/13 | 1,664 | 1,668 | 1,660 | 1,663 | +6 | +0.4% | 2,900 |
| 2017/07/12 | 1,654 | 1,664 | 1,654 | 1,657 | +4 | +0.2% | 2,400 |
1751～
1800
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
