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 |
---|---|---|---|---|---|---|---|
2017/03/10 | 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 |
2017/02/15 | 1,776 | 1,791 | 1,773 | 1,784 | +14 | +0.8% | 7,200 |
2017/02/14 | 1,787 | 1,802 | 1,770 | 1,770 | -18 | -1% | 8,100 |
2017/02/13 | 1,799 | 1,799 | 1,786 | 1,788 | +12 | +0.7% | 7,500 |
2017/02/10 | 1,772 | 1,792 | 1,769 | 1,776 | +1 | +0.1% | 13,600 |
2017/02/09 | 1,776 | 1,799 | 1,775 | 1,775 | -4 | -0.2% | 3,300 |
2017/02/08 | 1,801 | 1,801 | 1,775 | 1,779 | -6 | -0.3% | 5,700 |
2017/02/07 | 1,792 | 1,795 | 1,785 | 1,785 | -7 | -0.4% | 4,200 |
2017/02/06 | 1,809 | 1,809 | 1,788 | 1,792 | -5 | -0.3% | 5,100 |
2017/02/03 | 1,800 | 1,809 | 1,794 | 1,797 | -7 | -0.4% | 6,900 |
2017/02/02 | 1,820 | 1,820 | 1,803 | 1,804 | -15 | -0.8% | 4,000 |
2017/02/01 | 1,793 | 1,824 | 1,782 | 1,819 | +13 | +0.7% | 7,300 |
2017/01/31 | 1,798 | 1,814 | 1,790 | 1,806 | -4 | -0.2% | 4,600 |
2017/01/30 | 1,803 | 1,817 | 1,798 | 1,810 | -13 | -0.7% | 16,100 |
2017/01/27 | 1,821 | 1,830 | 1,821 | 1,823 | +2 | +0.1% | 5,400 |
2017/01/26 | 1,820 | 1,824 | 1,817 | 1,821 | +6 | +0.3% | 5,400 |
2017/01/25 | 1,809 | 1,818 | 1,806 | 1,815 | +18 | +1% | 4,800 |
2017/01/24 | 1,800 | 1,804 | 1,781 | 1,797 | -4 | -0.2% | 4,300 |
2017/01/23 | 1,819 | 1,819 | 1,801 | 1,801 | -15 | -0.8% | 4,800 |
2017/01/20 | 1,826 | 1,826 | 1,770 | 1,816 | -10 | -0.5% | 12,400 |
2017/01/19 | 1,830 | 1,835 | 1,815 | 1,826 | +26 | +1.4% | 5,000 |
2017/01/18 | 1,830 | 1,830 | 1,780 | 1,800 | -30 | -1.6% | 14,500 |
2017/01/17 | 1,830 | 1,835 | 1,830 | 1,830 | -10 | -0.5% | 8,300 |
2017/01/16 | 1,860 | 1,860 | 1,835 | 1,840 | +1 | +0.1% | 10,700 |
2017/01/13 | 1,848 | 1,859 | 1,830 | 1,839 | -12 | -0.6% | 14,500 |
2017/01/12 | 1,887 | 1,891 | 1,851 | 1,851 | -36 | -1.9% | 15,800 |
2017/01/11 | 1,870 | 1,894 | 1,870 | 1,887 | +2 | +0.1% | 9,500 |
2017/01/10 | 1,891 | 1,891 | 1,860 | 1,885 | -6 | -0.3% | 13,400 |
2017/01/06 | 1,900 | 1,900 | 1,880 | 1,891 | -9 | -0.5% | 16,200 |
2017/01/05 | 1,902 | 1,914 | 1,886 | 1,900 | +8 | +0.4% | 16,700 |
2017/01/04 | 1,894 | 1,898 | 1,860 | 1,892 | +42 | +2.3% | 41,600 |
2016/12/30 | 1,840 | 1,860 | 1,831 | 1,850 | -2 | -0.1% | 18,100 |
2016/12/29 | 1,876 | 1,880 | 1,811 | 1,852 | +16 | +0.9% | 43,300 |
2016/12/28 | 1,787 | 1,840 | 1,787 | 1,836 | +60 | +3.4% | 44,300 |
1851~
1900
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