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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 147 | 149 | 147 | 147 | ±0 | ±0% | 19,000 |
| 2010/08/04 | 150 | 150 | 147 | 147 | -3 | -2% | 14,000 |
| 2010/08/03 | 149 | 151 | 149 | 150 | +1 | +0.7% | 17,000 |
| 2010/08/02 | 151 | 153 | 149 | 149 | -2 | -1.3% | 39,000 |
| 2010/07/30 | 154 | 154 | 150 | 151 | -3 | -1.9% | 24,000 |
| 2010/07/29 | 155 | 155 | 154 | 154 | -1 | -0.6% | 14,000 |
| 2010/07/28 | 153 | 155 | 153 | 155 | +2 | +1.3% | 14,000 |
| 2010/07/27 | 153 | 154 | 153 | 153 | ±0 | ±0% | 19,000 |
| 2010/07/26 | 155 | 155 | 153 | 153 | -1 | -0.6% | 7,000 |
| 2010/07/23 | 157 | 157 | 151 | 154 | +2 | +1.3% | 20,000 |
| 2010/07/22 | 151 | 152 | 150 | 152 | ±0 | ±0% | 16,000 |
| 2010/07/21 | 153 | 154 | 152 | 152 | -1 | -0.7% | 10,000 |
| 2010/07/20 | 153 | 153 | 151 | 153 | ±0 | ±0% | 16,000 |
| 2010/07/16 | 156 | 157 | 153 | 153 | -4 | -2.5% | 18,000 |
| 2010/07/15 | 161 | 161 | 157 | 157 | +1 | +0.6% | 69,000 |
| 2010/07/14 | 156 | 157 | 155 | 156 | +1 | +0.6% | 24,000 |
| 2010/07/13 | 156 | 157 | 154 | 155 | ±0 | ±0% | 17,000 |
| 2010/07/12 | 155 | 156 | 155 | 155 | +1 | +0.6% | 14,000 |
| 2010/07/09 | 154 | 154 | 152 | 154 | +1 | +0.7% | 17,000 |
| 2010/07/08 | 153 | 155 | 153 | 153 | +1 | +0.7% | 23,000 |
| 2010/07/07 | 154 | 155 | 152 | 152 | -1 | -0.7% | 17,000 |
| 2010/07/06 | 152 | 154 | 152 | 153 | +1 | +0.7% | 16,000 |
| 2010/07/05 | 154 | 154 | 151 | 152 | +2 | +1.3% | 21,000 |
| 2010/07/02 | 147 | 151 | 147 | 150 | +3 | +2% | 12,000 |
| 2010/07/01 | 151 | 152 | 142 | 147 | -3 | -2% | 41,000 |
| 2010/06/30 | 152 | 152 | 150 | 150 | -5 | -3.2% | 36,000 |
| 2010/06/29 | 154 | 156 | 153 | 155 | +1 | +0.6% | 25,000 |
| 2010/06/28 | 155 | 155 | 154 | 154 | -3 | -1.9% | 13,000 |
| 2010/06/25 | 158 | 158 | 156 | 157 | -1 | -0.6% | 19,000 |
| 2010/06/24 | 160 | 160 | 158 | 158 | -3 | -1.9% | 20,000 |
| 2010/06/23 | 162 | 162 | 160 | 161 | -2 | -1.2% | 13,000 |
| 2010/06/22 | 165 | 165 | 163 | 163 | -3 | -1.8% | 29,000 |
| 2010/06/21 | 164 | 166 | 164 | 166 | +2 | +1.2% | 14,000 |
| 2010/06/18 | 165 | 167 | 164 | 164 | -2 | -1.2% | 19,000 |
| 2010/06/17 | 165 | 166 | 164 | 166 | +1 | +0.6% | 8,000 |
| 2010/06/16 | 165 | 168 | 165 | 165 | +3 | +1.9% | 33,000 |
| 2010/06/15 | 163 | 164 | 162 | 162 | ±0 | ±0% | 37,000 |
| 2010/06/14 | 159 | 168 | 159 | 162 | +6 | +3.8% | 103,000 |
| 2010/06/11 | 158 | 158 | 156 | 156 | +2 | +1.3% | 55,000 |
| 2010/06/10 | 152 | 154 | 151 | 154 | +2 | +1.3% | 25,000 |
| 2010/06/09 | 155 | 155 | 152 | 152 | -3 | -1.9% | 32,000 |
| 2010/06/08 | 156 | 158 | 155 | 155 | -1 | -0.6% | 17,000 |
| 2010/06/07 | 158 | 161 | 156 | 156 | -6 | -3.7% | 23,000 |
| 2010/06/04 | 163 | 163 | 161 | 162 | +1 | +0.6% | 22,000 |
| 2010/06/03 | 160 | 162 | 160 | 161 | +3 | +1.9% | 49,000 |
| 2010/06/02 | 156 | 158 | 156 | 158 | +1 | +0.6% | 19,000 |
| 2010/06/01 | 158 | 159 | 157 | 157 | -2 | -1.3% | 25,000 |
| 2010/05/31 | 155 | 159 | 155 | 159 | +4 | +2.6% | 37,000 |
| 2010/05/28 | 154 | 157 | 154 | 155 | +2 | +1.3% | 47,000 |
| 2010/05/27 | 152 | 155 | 151 | 153 | +1 | +0.7% | 42,000 |
3501～
3550
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
