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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 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 |
| 2017/03/10 | 1,775 | 1,777 | 1,769 | 1,771 | +9 | +0.5% | 6,500 |
| 2017/03/09 | 1,760 | 1,765 | 1,760 | 1,762 | -3 | -0.2% | 4,500 |
| 2017/03/08 | 1,763 | 1,765 | 1,763 | 1,765 | +2 | +0.1% | 2,400 |
| 2017/03/07 | 1,770 | 1,770 | 1,762 | 1,763 | ±0 | ±0% | 5,400 |
| 2017/03/06 | 1,772 | 1,774 | 1,757 | 1,763 | -12 | -0.7% | 6,300 |
| 2017/03/03 | 1,776 | 1,783 | 1,772 | 1,775 | +1 | +0.1% | 4,300 |
| 2017/03/02 | 1,776 | 1,776 | 1,770 | 1,774 | +13 | +0.7% | 8,700 |
| 2017/03/01 | 1,756 | 1,763 | 1,756 | 1,761 | -3 | -0.2% | 3,300 |
| 2017/02/28 | 1,760 | 1,778 | 1,760 | 1,764 | +4 | +0.2% | 8,600 |
| 2017/02/27 | 1,772 | 1,772 | 1,757 | 1,760 | -9 | -0.5% | 5,800 |
| 2017/02/24 | 1,770 | 1,774 | 1,766 | 1,769 | -13 | -0.7% | 9,800 |
| 2017/02/23 | 1,797 | 1,797 | 1,770 | 1,782 | -8 | -0.4% | 8,100 |
| 2017/02/22 | 1,800 | 1,800 | 1,788 | 1,790 | -3 | -0.2% | 3,500 |
| 2017/02/21 | 1,778 | 1,794 | 1,775 | 1,793 | +8 | +0.4% | 8,500 |
| 2017/02/20 | 1,796 | 1,800 | 1,774 | 1,785 | -7 | -0.4% | 6,900 |
| 2017/02/17 | 1,777 | 1,797 | 1,777 | 1,792 | +8 | +0.4% | 3,300 |
| 2017/02/16 | 1,784 | 1,799 | 1,773 | 1,784 | ±0 | ±0% | 2,700 |
1851～
1900
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
