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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,782 | 2,786 | 2,780 | 2,786 | -10 | -0.4% | 1,500 |
| 2024/04/12 | 2,799 | 2,815 | 2,776 | 2,796 | +15 | +0.5% | 5,400 |
| 2024/04/11 | 2,790 | 2,790 | 2,780 | 2,781 | -10 | -0.4% | 700 |
| 2024/04/10 | 2,816 | 2,817 | 2,791 | 2,791 | -10 | -0.4% | 3,300 |
| 2024/04/09 | 2,805 | 2,814 | 2,781 | 2,801 | -14 | -0.5% | 2,700 |
| 2024/04/08 | 2,817 | 2,817 | 2,800 | 2,815 | +42 | +1.5% | 1,200 |
| 2024/04/05 | 2,813 | 2,813 | 2,773 | 2,773 | -41 | -1.5% | 2,100 |
| 2024/04/04 | 2,804 | 2,838 | 2,800 | 2,814 | +11 | +0.4% | 1,100 |
| 2024/04/03 | 2,801 | 2,828 | 2,793 | 2,803 | -2 | -0.1% | 1,300 |
| 2024/04/02 | 2,847 | 2,847 | 2,805 | 2,805 | -16 | -0.6% | 3,000 |
| 2024/04/01 | 2,826 | 2,826 | 2,811 | 2,821 | ±0 | ±0% | 2,100 |
| 2024/03/29 | 2,816 | 2,852 | 2,798 | 2,821 | +5 | +0.2% | 91,100 |
| 2024/03/28 | 2,892 | 2,892 | 2,797 | 2,816 | -96 | -3.3% | 5,900 |
| 2024/03/27 | 2,894 | 2,919 | 2,873 | 2,912 | +2 | +0.1% | 5,200 |
| 2024/03/26 | 2,895 | 2,928 | 2,895 | 2,910 | -11 | -0.4% | 1,700 |
| 2024/03/25 | 2,897 | 2,949 | 2,882 | 2,921 | +39 | +1.4% | 5,500 |
| 2024/03/22 | 2,914 | 2,914 | 2,867 | 2,882 | -35 | -1.2% | 38,500 |
| 2024/03/21 | 2,868 | 2,917 | 2,862 | 2,917 | +99 | +3.5% | 6,700 |
| 2024/03/19 | 2,777 | 2,832 | 2,775 | 2,818 | +43 | +1.5% | 5,500 |
| 2024/03/18 | 2,733 | 2,775 | 2,732 | 2,775 | +30 | +1.1% | 4,000 |
| 2024/03/15 | 2,748 | 2,748 | 2,745 | 2,745 | +5 | +0.2% | 900 |
| 2024/03/14 | 2,740 | 2,742 | 2,703 | 2,740 | ±0 | ±0% | 1,700 |
| 2024/03/13 | 2,740 | 2,740 | 2,740 | 2,740 | -3 | -0.1% | 200 |
| 2024/03/12 | 2,721 | 2,743 | 2,719 | 2,743 | +23 | +0.8% | 800 |
| 2024/03/11 | 2,738 | 2,738 | 2,720 | 2,720 | -22 | -0.8% | 4,300 |
| 2024/03/08 | 2,740 | 2,759 | 2,737 | 2,742 | -9 | -0.3% | 2,900 |
| 2024/03/07 | 2,738 | 2,751 | 2,738 | 2,751 | +9 | +0.3% | 500 |
| 2024/03/06 | 2,749 | 2,766 | 2,736 | 2,742 | -7 | -0.3% | 1,500 |
| 2024/03/05 | 2,736 | 2,749 | 2,736 | 2,749 | +13 | +0.5% | 400 |
| 2024/03/04 | 2,750 | 2,760 | 2,735 | 2,736 | -9 | -0.3% | 3,800 |
| 2024/03/01 | 2,726 | 2,745 | 2,726 | 2,745 | +16 | +0.6% | 1,300 |
| 2024/02/29 | 2,730 | 2,736 | 2,726 | 2,729 | -1 | ±0% | 2,100 |
| 2024/02/28 | 2,731 | 2,741 | 2,730 | 2,730 | +1 | ±0% | 3,500 |
| 2024/02/27 | 2,721 | 2,741 | 2,721 | 2,729 | +8 | +0.3% | 1,300 |
| 2024/02/26 | 2,743 | 2,745 | 2,721 | 2,721 | -21 | -0.8% | 3,100 |
| 2024/02/22 | 2,760 | 2,764 | 2,740 | 2,742 | -18 | -0.7% | 4,100 |
| 2024/02/21 | 2,756 | 2,760 | 2,756 | 2,760 | +2 | +0.1% | 800 |
| 2024/02/20 | 2,775 | 2,779 | 2,758 | 2,758 | -2 | -0.1% | 1,700 |
| 2024/02/19 | 2,758 | 2,770 | 2,758 | 2,760 | -5 | -0.2% | 1,300 |
| 2024/02/16 | 2,751 | 2,778 | 2,742 | 2,765 | +8 | +0.3% | 1,500 |
| 2024/02/15 | 2,776 | 2,776 | 2,755 | 2,757 | -19 | -0.7% | 3,200 |
| 2024/02/14 | 2,760 | 2,780 | 2,760 | 2,776 | +10 | +0.4% | 1,900 |
| 2024/02/13 | 2,761 | 2,776 | 2,756 | 2,766 | +21 | +0.8% | 4,400 |
| 2024/02/09 | 2,857 | 2,857 | 2,741 | 2,745 | +38 | +1.4% | 19,400 |
| 2024/02/08 | 2,695 | 2,708 | 2,695 | 2,707 | -1 | ±0% | 1,300 |
| 2024/02/07 | 2,691 | 2,722 | 2,690 | 2,708 | +18 | +0.7% | 4,600 |
| 2024/02/06 | 2,688 | 2,706 | 2,688 | 2,690 | +4 | +0.1% | 1,000 |
| 2024/02/05 | 2,688 | 2,692 | 2,681 | 2,686 | -1 | ±0% | 2,000 |
| 2024/02/02 | 2,681 | 2,695 | 2,677 | 2,687 | +10 | +0.4% | 12,500 |
| 2024/02/01 | 2,667 | 2,694 | 2,667 | 2,677 | +2 | +0.1% | 3,900 |
151～
200
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
