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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 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 |
| 2017/04/27 | 1,645 | 1,645 | 1,631 | 1,631 | -6 | -0.4% | 14,700 |
| 2017/04/26 | 1,622 | 1,637 | 1,622 | 1,637 | +15 | +0.9% | 5,100 |
| 2017/04/25 | 1,622 | 1,622 | 1,612 | 1,622 | +11 | +0.7% | 2,100 |
| 2017/04/24 | 1,602 | 1,615 | 1,599 | 1,611 | +18 | +1.1% | 5,500 |
| 2017/04/21 | 1,590 | 1,595 | 1,585 | 1,593 | +7 | +0.4% | 4,900 |
| 2017/04/20 | 1,614 | 1,614 | 1,581 | 1,586 | -6 | -0.4% | 5,500 |
| 2017/04/19 | 1,584 | 1,601 | 1,584 | 1,592 | +8 | +0.5% | 7,200 |
| 2017/04/18 | 1,582 | 1,593 | 1,582 | 1,584 | +7 | +0.4% | 3,500 |
| 2017/04/17 | 1,575 | 1,590 | 1,572 | 1,577 | +2 | +0.1% | 9,600 |
| 2017/04/14 | 1,568 | 1,575 | 1,568 | 1,575 | -4 | -0.3% | 4,100 |
| 2017/04/13 | 1,560 | 1,595 | 1,560 | 1,579 | -32 | -2% | 7,400 |
| 2017/04/12 | 1,613 | 1,613 | 1,597 | 1,611 | -5 | -0.3% | 7,800 |
| 2017/04/11 | 1,635 | 1,635 | 1,616 | 1,616 | -10 | -0.6% | 3,600 |
| 2017/04/10 | 1,620 | 1,640 | 1,618 | 1,626 | +6 | +0.4% | 4,700 |
| 2017/04/07 | 1,614 | 1,632 | 1,614 | 1,620 | ±0 | ±0% | 9,200 |
| 2017/04/06 | 1,625 | 1,626 | 1,620 | 1,620 | -15 | -0.9% | 6,400 |
| 2017/04/05 | 1,642 | 1,656 | 1,635 | 1,635 | -24 | -1.4% | 4,300 |
| 2017/04/04 | 1,695 | 1,695 | 1,651 | 1,659 | -33 | -2% | 6,300 |
| 2017/04/03 | 1,726 | 1,726 | 1,666 | 1,692 | -37 | -2.1% | 10,500 |
| 2017/03/31 | 1,728 | 1,735 | 1,692 | 1,729 | -3 | -0.2% | 5,600 |
| 2017/03/30 | 1,753 | 1,753 | 1,720 | 1,732 | -21 | -1.2% | 4,800 |
| 2017/03/29 | 1,768 | 1,768 | 1,749 | 1,753 | -30 | -1.7% | 11,400 |
| 2017/03/28 | 1,756 | 1,783 | 1,756 | 1,783 | +27 | +1.5% | 5,800 |
| 2017/03/27 | 1,762 | 1,763 | 1,756 | 1,756 | -7 | -0.4% | 3,800 |
| 2017/03/24 | 1,769 | 1,769 | 1,763 | 1,763 | +5 | +0.3% | 2,400 |
| 2017/03/23 | 1,758 | 1,775 | 1,754 | 1,758 | +2 | +0.1% | 5,300 |
| 2017/03/22 | 1,764 | 1,768 | 1,756 | 1,756 | -19 | -1.1% | 6,000 |
| 2017/03/21 | 1,765 | 1,778 | 1,761 | 1,775 | +1 | +0.1% | 4,000 |
| 2017/03/17 | 1,780 | 1,780 | 1,771 | 1,774 | +1 | +0.1% | 3,200 |
| 2017/03/16 | 1,765 | 1,778 | 1,765 | 1,773 | +6 | +0.3% | 6,300 |
| 2017/03/15 | 1,778 | 1,778 | 1,765 | 1,767 | -9 | -0.5% | 4,600 |
| 2017/03/14 | 1,778 | 1,778 | 1,762 | 1,776 | ±0 | ±0% | 3,400 |
| 2017/03/13 | 1,771 | 1,781 | 1,760 | 1,776 | +5 | +0.3% | 4,800 |
1801～
1850
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
