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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,654 | 1,659 | 1,653 | 1,653 | +7 | +0.4% | 4,300 |
| 2017/07/10 | 1,649 | 1,655 | 1,645 | 1,646 | +2 | +0.1% | 4,800 |
| 2017/07/07 | 1,643 | 1,647 | 1,643 | 1,644 | -3 | -0.2% | 4,100 |
| 2017/07/06 | 1,639 | 1,648 | 1,639 | 1,647 | +7 | +0.4% | 3,300 |
| 2017/07/05 | 1,645 | 1,647 | 1,639 | 1,640 | +2 | +0.1% | 3,600 |
| 2017/07/04 | 1,658 | 1,658 | 1,635 | 1,638 | ±0 | ±0% | 6,700 |
| 2017/07/03 | 1,646 | 1,646 | 1,638 | 1,638 | -5 | -0.3% | 3,500 |
| 2017/06/30 | 1,639 | 1,643 | 1,634 | 1,643 | +7 | +0.4% | 3,100 |
| 2017/06/29 | 1,644 | 1,644 | 1,635 | 1,636 | -1 | -0.1% | 1,300 |
| 2017/06/28 | 1,635 | 1,644 | 1,634 | 1,637 | -1 | -0.1% | 4,400 |
| 2017/06/27 | 1,635 | 1,640 | 1,629 | 1,638 | ±0 | ±0% | 3,000 |
| 2017/06/26 | 1,640 | 1,642 | 1,637 | 1,638 | -3 | -0.2% | 4,100 |
| 2017/06/23 | 1,648 | 1,649 | 1,636 | 1,641 | +8 | +0.5% | 3,400 |
| 2017/06/22 | 1,630 | 1,639 | 1,626 | 1,633 | +4 | +0.2% | 16,800 |
| 2017/06/21 | 1,642 | 1,642 | 1,629 | 1,629 | -15 | -0.9% | 2,800 |
| 2017/06/20 | 1,639 | 1,644 | 1,638 | 1,644 | +12 | +0.7% | 2,500 |
| 2017/06/19 | 1,621 | 1,632 | 1,621 | 1,632 | +4 | +0.2% | 3,300 |
| 2017/06/16 | 1,622 | 1,631 | 1,622 | 1,628 | +7 | +0.4% | 3,300 |
| 2017/06/15 | 1,630 | 1,634 | 1,621 | 1,621 | +3 | +0.2% | 3,900 |
| 2017/06/14 | 1,620 | 1,631 | 1,618 | 1,618 | ±0 | ±0% | 6,100 |
| 2017/06/13 | 1,650 | 1,650 | 1,617 | 1,618 | ±0 | ±0% | 7,800 |
| 2017/06/12 | 1,617 | 1,635 | 1,617 | 1,618 | -7 | -0.4% | 3,400 |
| 2017/06/09 | 1,617 | 1,627 | 1,615 | 1,625 | +3 | +0.2% | 5,700 |
| 2017/06/08 | 1,623 | 1,630 | 1,622 | 1,622 | -5 | -0.3% | 4,000 |
| 2017/06/07 | 1,619 | 1,637 | 1,619 | 1,627 | -4 | -0.2% | 3,800 |
| 2017/06/06 | 1,629 | 1,643 | 1,627 | 1,631 | -15 | -0.9% | 3,400 |
| 2017/06/05 | 1,650 | 1,650 | 1,644 | 1,646 | -16 | -1% | 2,100 |
| 2017/06/02 | 1,664 | 1,664 | 1,648 | 1,662 | +15 | +0.9% | 7,300 |
| 2017/06/01 | 1,640 | 1,658 | 1,636 | 1,647 | +7 | +0.4% | 2,700 |
| 2017/05/31 | 1,660 | 1,660 | 1,640 | 1,640 | -4 | -0.2% | 2,500 |
| 2017/05/30 | 1,651 | 1,656 | 1,642 | 1,644 | -9 | -0.5% | 4,200 |
| 2017/05/29 | 1,652 | 1,655 | 1,650 | 1,653 | +1 | +0.1% | 2,100 |
| 2017/05/26 | 1,667 | 1,667 | 1,650 | 1,652 | -15 | -0.9% | 13,400 |
| 2017/05/25 | 1,683 | 1,683 | 1,624 | 1,667 | -8 | -0.5% | 5,700 |
| 2017/05/24 | 1,664 | 1,679 | 1,650 | 1,675 | +19 | +1.1% | 8,000 |
| 2017/05/23 | 1,658 | 1,658 | 1,652 | 1,656 | +4 | +0.2% | 2,200 |
| 2017/05/22 | 1,646 | 1,652 | 1,646 | 1,652 | +6 | +0.4% | 1,500 |
| 2017/05/19 | 1,656 | 1,656 | 1,637 | 1,646 | -1 | -0.1% | 3,200 |
| 2017/05/18 | 1,645 | 1,647 | 1,629 | 1,647 | -25 | -1.5% | 6,100 |
| 2017/05/17 | 1,681 | 1,681 | 1,664 | 1,672 | +1 | +0.1% | 3,100 |
| 2017/05/16 | 1,686 | 1,688 | 1,663 | 1,671 | -17 | -1% | 3,700 |
| 2017/05/15 | 1,699 | 1,715 | 1,682 | 1,688 | -1 | -0.1% | 4,200 |
| 2017/05/12 | 1,683 | 1,695 | 1,671 | 1,689 | +16 | +1% | 7,500 |
| 2017/05/11 | 1,680 | 1,687 | 1,668 | 1,673 | -10 | -0.6% | 7,000 |
| 2017/05/10 | 1,673 | 1,691 | 1,672 | 1,683 | +1 | +0.1% | 4,900 |
| 2017/05/09 | 1,682 | 1,682 | 1,674 | 1,682 | -1 | -0.1% | 3,200 |
| 2017/05/08 | 1,670 | 1,683 | 1,663 | 1,683 | +25 | +1.5% | 5,500 |
| 2017/05/02 | 1,644 | 1,667 | 1,644 | 1,658 | +16 | +1% | 7,600 |
| 2017/05/01 | 1,624 | 1,642 | 1,624 | 1,642 | +5 | +0.3% | 2,000 |
| 2017/04/28 | 1,640 | 1,643 | 1,637 | 1,637 | +6 | +0.4% | 1,800 |
1801～
1850
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
