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 |
---|---|---|---|---|---|---|---|
2016/12/27 | 1,760 | 1,780 | 1,751 | 1,776 | +27 | +1.5% | 34,900 |
2016/12/26 | 1,759 | 1,760 | 1,736 | 1,749 | +37 | +2.2% | 49,900 |
2016/12/22 | 1,694 | 1,718 | 1,694 | 1,712 | +18 | +1.1% | 18,100 |
2016/12/21 | 1,696 | 1,717 | 1,692 | 1,694 | -1 | -0.1% | 15,600 |
2016/12/20 | 1,702 | 1,703 | 1,677 | 1,695 | -12 | -0.7% | 23,700 |
2016/12/19 | 1,715 | 1,724 | 1,698 | 1,707 | -15 | -0.9% | 10,300 |
2016/12/16 | 1,730 | 1,730 | 1,715 | 1,722 | +4 | +0.2% | 5,300 |
2016/12/15 | 1,712 | 1,732 | 1,712 | 1,718 | +4 | +0.2% | 9,000 |
2016/12/14 | 1,719 | 1,720 | 1,713 | 1,714 | -9 | -0.5% | 13,400 |
2016/12/13 | 1,721 | 1,732 | 1,712 | 1,723 | -17 | -1% | 11,400 |
2016/12/12 | 1,732 | 1,747 | 1,720 | 1,740 | -2 | -0.1% | 15,100 |
2016/12/09 | 1,740 | 1,756 | 1,710 | 1,742 | +2 | +0.1% | 17,300 |
2016/12/08 | 1,721 | 1,742 | 1,721 | 1,740 | +12 | +0.7% | 12,800 |
2016/12/07 | 1,711 | 1,731 | 1,711 | 1,728 | +17 | +1% | 6,700 |
2016/12/06 | 1,706 | 1,731 | 1,704 | 1,711 | +5 | +0.3% | 9,400 |
2016/12/05 | 1,699 | 1,716 | 1,683 | 1,706 | +26 | +1.5% | 16,100 |
2016/12/02 | 1,679 | 1,700 | 1,673 | 1,680 | +17 | +1% | 9,800 |
2016/12/01 | 1,665 | 1,680 | 1,658 | 1,663 | +11 | +0.7% | 12,100 |
2016/11/30 | 1,642 | 1,654 | 1,636 | 1,652 | +9 | +0.5% | 10,400 |
2016/11/29 | 1,649 | 1,649 | 1,638 | 1,643 | -2 | -0.1% | 8,500 |
2016/11/28 | 1,628 | 1,646 | 1,619 | 1,645 | +22 | +1.4% | 8,200 |
2016/11/25 | 1,630 | 1,635 | 1,620 | 1,623 | -8 | -0.5% | 11,100 |
2016/11/24 | 1,641 | 1,641 | 1,616 | 1,631 | +30 | +1.9% | 37,800 |
2016/11/22 | 1,649 | 1,660 | 1,570 | 1,601 | -72 | -4.3% | 77,900 |
2016/11/21 | 1,553 | 1,840 | 1,553 | 1,673 | +124 | +8% | 261,800 |
2016/11/18 | 1,548 | 1,556 | 1,532 | 1,549 | +7 | +0.5% | 10,900 |
2016/11/17 | 1,536 | 1,544 | 1,517 | 1,542 | +7 | +0.5% | 8,400 |
2016/11/16 | 1,528 | 1,541 | 1,528 | 1,535 | +12 | +0.8% | 9,500 |
2016/11/15 | 1,516 | 1,526 | 1,507 | 1,523 | +7 | +0.5% | 10,900 |
2016/11/14 | 1,520 | 1,528 | 1,509 | 1,516 | +16 | +1.1% | 10,100 |
2016/11/11 | 1,512 | 1,533 | 1,500 | 1,500 | -7 | -0.5% | 8,000 |
2016/11/10 | 1,503 | 1,514 | 1,460 | 1,507 | +48 | +3.3% | 13,400 |
2016/11/09 | 1,520 | 1,527 | 1,458 | 1,459 | -59 | -3.9% | 11,700 |
2016/11/08 | 1,525 | 1,539 | 1,515 | 1,518 | -3 | -0.2% | 5,000 |
2016/11/07 | 1,523 | 1,550 | 1,520 | 1,521 | -2 | -0.1% | 4,200 |
2016/11/04 | 1,521 | 1,536 | 1,503 | 1,523 | -28 | -1.8% | 10,200 |
2016/11/02 | 1,563 | 1,563 | 1,543 | 1,551 | -26 | -1.6% | 7,700 |
2016/11/01 | 1,569 | 1,577 | 1,567 | 1,577 | +1 | +0.1% | 6,100 |
2016/10/31 | 1,561 | 1,581 | 1,560 | 1,576 | +15 | +1% | 7,900 |
2016/10/28 | 1,561 | 1,564 | 1,550 | 1,561 | ±0 | ±0% | 9,400 |
2016/10/27 | 1,558 | 1,565 | 1,549 | 1,561 | +14 | +0.9% | 7,100 |
2016/10/26 | 1,539 | 1,549 | 1,532 | 1,547 | +1 | +0.1% | 6,000 |
2016/10/25 | 1,541 | 1,562 | 1,522 | 1,546 | -7 | -0.5% | 9,500 |
2016/10/24 | 1,540 | 1,554 | 1,540 | 1,553 | +11 | +0.7% | 22,800 |
2016/10/21 | 1,560 | 1,560 | 1,535 | 1,542 | -2 | -0.1% | 7,900 |
2016/10/20 | 1,509 | 1,676 | 1,509 | 1,544 | +31 | +2% | 27,800 |
2016/10/19 | 1,502 | 1,523 | 1,502 | 1,513 | +11 | +0.7% | 6,700 |
2016/10/18 | 1,500 | 1,507 | 1,496 | 1,502 | -2 | -0.1% | 7,100 |
2016/10/17 | 1,493 | 1,511 | 1,493 | 1,504 | +3 | +0.2% | 8,700 |
2016/10/14 | 1,492 | 1,503 | 1,492 | 1,501 | -17 | -1.1% | 6,100 |
1901~
1950
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