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 |
---|---|---|---|---|---|---|---|
2023/02/17 | 2,319 | 2,319 | 2,306 | 2,319 | ±0 | ±0% | 1,100 |
2023/02/16 | 2,310 | 2,347 | 2,302 | 2,319 | ±0 | ±0% | 2,700 |
2023/02/15 | 2,347 | 2,347 | 2,312 | 2,319 | +14 | +0.6% | 1,700 |
2023/02/14 | 2,328 | 2,328 | 2,305 | 2,305 | +22 | +1% | 600 |
2023/02/13 | 2,283 | 2,309 | 2,283 | 2,283 | +2 | +0.1% | 600 |
2023/02/10 | 2,273 | 2,281 | 2,273 | 2,281 | -9 | -0.4% | 900 |
2023/02/09 | 2,271 | 2,290 | 2,271 | 2,290 | +8 | +0.4% | 800 |
2023/02/08 | 2,282 | 2,282 | 2,282 | 2,282 | ±0 | ±0% | 700 |
2023/02/07 | 2,278 | 2,282 | 2,278 | 2,282 | -10 | -0.4% | 400 |
2023/02/06 | 2,319 | 2,330 | 2,292 | 2,292 | +21 | +0.9% | 800 |
2023/02/03 | 2,261 | 2,302 | 2,256 | 2,271 | -8 | -0.4% | 2,100 |
2023/02/02 | 2,276 | 2,308 | 2,272 | 2,279 | -2 | -0.1% | 1,700 |
2023/02/01 | 2,293 | 2,313 | 2,263 | 2,281 | +18 | +0.8% | 1,800 |
2023/01/31 | 2,260 | 2,288 | 2,252 | 2,263 | +3 | +0.1% | 2,600 |
2023/01/30 | 2,307 | 2,411 | 2,260 | 2,260 | -48 | -2.1% | 17,800 |
2023/01/27 | 2,302 | 2,308 | 2,294 | 2,308 | +5 | +0.2% | 3,600 |
2023/01/26 | 2,310 | 2,310 | 2,284 | 2,303 | -8 | -0.3% | 1,700 |
2023/01/25 | 2,329 | 2,336 | 2,305 | 2,311 | +1 | ±0% | 2,100 |
2023/01/24 | 2,323 | 2,325 | 2,290 | 2,310 | +9 | +0.4% | 2,600 |
2023/01/23 | 2,257 | 2,330 | 2,257 | 2,301 | +48 | +2.1% | 2,400 |
2023/01/20 | 2,202 | 2,253 | 2,200 | 2,253 | +65 | +3% | 4,900 |
2023/01/19 | 2,205 | 2,233 | 2,188 | 2,188 | -16 | -0.7% | 3,000 |
2023/01/18 | 2,211 | 2,242 | 2,204 | 2,204 | +5 | +0.2% | 1,200 |
2023/01/17 | 2,190 | 2,226 | 2,176 | 2,199 | +28 | +1.3% | 1,300 |
2023/01/16 | 2,163 | 2,186 | 2,163 | 2,171 | +12 | +0.6% | 1,700 |
2023/01/13 | 2,167 | 2,181 | 2,153 | 2,159 | +4 | +0.2% | 2,700 |
2023/01/12 | 2,175 | 2,175 | 2,155 | 2,155 | -26 | -1.2% | 8,700 |
2023/01/11 | 2,186 | 2,216 | 2,181 | 2,181 | -20 | -0.9% | 6,200 |
2023/01/10 | 2,227 | 2,241 | 2,201 | 2,201 | +24 | +1.1% | 1,100 |
2023/01/06 | 2,170 | 2,177 | 2,155 | 2,177 | +1 | ±0% | 1,500 |
2023/01/05 | 2,211 | 2,211 | 2,176 | 2,176 | -54 | -2.4% | 2,600 |
2023/01/04 | 2,194 | 2,230 | 2,190 | 2,230 | +15 | +0.7% | 1,000 |
2022/12/30 | 2,196 | 2,215 | 2,166 | 2,215 | +38 | +1.7% | 2,800 |
2022/12/29 | 2,150 | 2,178 | 2,142 | 2,177 | +2 | +0.1% | 3,600 |
2022/12/28 | 2,197 | 2,197 | 2,157 | 2,175 | -22 | -1% | 11,700 |
2022/12/27 | 2,253 | 2,263 | 2,194 | 2,197 | -58 | -2.6% | 18,900 |
2022/12/26 | 2,292 | 2,292 | 2,255 | 2,255 | -11 | -0.5% | 500 |
2022/12/23 | 2,334 | 2,334 | 2,266 | 2,266 | -62 | -2.7% | 7,700 |
2022/12/22 | 2,316 | 2,328 | 2,303 | 2,328 | +12 | +0.5% | 1,400 |
2022/12/21 | 2,409 | 2,409 | 2,316 | 2,316 | -93 | -3.9% | 9,600 |
2022/12/20 | 2,413 | 2,426 | 2,409 | 2,409 | -4 | -0.2% | 1,400 |
2022/12/19 | 2,420 | 2,420 | 2,413 | 2,413 | -7 | -0.3% | 900 |
2022/12/16 | 2,430 | 2,430 | 2,420 | 2,420 | -10 | -0.4% | 1,700 |
2022/12/15 | 2,432 | 2,466 | 2,418 | 2,430 | +10 | +0.4% | 3,300 |
2022/12/14 | 2,471 | 2,471 | 2,420 | 2,420 | -31 | -1.3% | 12,800 |
2022/12/13 | 2,461 | 2,465 | 2,451 | 2,451 | -9 | -0.4% | 3,800 |
2022/12/12 | 2,497 | 2,497 | 2,460 | 2,460 | -12 | -0.5% | 2,700 |
2022/12/09 | 2,440 | 2,490 | 2,440 | 2,472 | -12 | -0.5% | 2,500 |
2022/12/08 | 2,500 | 2,500 | 2,484 | 2,484 | -8 | -0.3% | 1,100 |
2022/12/07 | 2,540 | 2,590 | 2,492 | 2,492 | -78 | -3% | 1,800 |
401~
450
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