石川製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,405 | 1,416 | 1,368 | 1,384 | -32 | -2.3% | 85,400 |
| 2025/04/30 | 1,435 | 1,437 | 1,392 | 1,416 | +6 | +0.4% | 73,900 |
| 2025/04/28 | 1,402 | 1,419 | 1,390 | 1,410 | +12 | +0.9% | 87,500 |
| 2025/04/25 | 1,371 | 1,422 | 1,371 | 1,398 | +27 | +2% | 87,800 |
| 2025/04/24 | 1,370 | 1,398 | 1,366 | 1,371 | +8 | +0.6% | 69,900 |
| 2025/04/23 | 1,361 | 1,369 | 1,350 | 1,363 | +22 | +1.6% | 55,800 |
| 2025/04/22 | 1,321 | 1,348 | 1,313 | 1,341 | +21 | +1.6% | 53,200 |
| 2025/04/21 | 1,345 | 1,364 | 1,319 | 1,320 | -38 | -2.8% | 70,000 |
| 2025/04/18 | 1,340 | 1,369 | 1,318 | 1,358 | +9 | +0.7% | 68,300 |
| 2025/04/17 | 1,315 | 1,381 | 1,315 | 1,349 | +34 | +2.6% | 156,000 |
| 2025/04/16 | 1,313 | 1,325 | 1,291 | 1,315 | +3 | +0.2% | 58,500 |
| 2025/04/15 | 1,309 | 1,331 | 1,302 | 1,312 | +6 | +0.5% | 50,100 |
| 2025/04/14 | 1,331 | 1,336 | 1,306 | 1,306 | -15 | -1.1% | 95,600 |
| 2025/04/11 | 1,267 | 1,321 | 1,234 | 1,321 | +54 | +4.3% | 165,700 |
| 2025/04/10 | 1,280 | 1,283 | 1,250 | 1,267 | +85 | +7.2% | 104,900 |
| 2025/04/09 | 1,190 | 1,199 | 1,152 | 1,182 | -38 | -3.1% | 157,000 |
| 2025/04/08 | 1,193 | 1,243 | 1,187 | 1,220 | +103 | +9.2% | 105,100 |
| 2025/04/07 | 1,102 | 1,165 | 1,090 | 1,117 | -102 | -8.4% | 217,000 |
| 2025/04/04 | 1,286 | 1,299 | 1,195 | 1,219 | -80 | -6.2% | 228,200 |
| 2025/04/03 | 1,280 | 1,317 | 1,280 | 1,299 | -27 | -2% | 99,000 |
| 2025/04/02 | 1,312 | 1,337 | 1,295 | 1,326 | +6 | +0.5% | 86,100 |
| 2025/04/01 | 1,350 | 1,356 | 1,310 | 1,320 | -10 | -0.8% | 68,000 |
| 2025/03/31 | 1,371 | 1,372 | 1,330 | 1,330 | -67 | -4.8% | 126,200 |
| 2025/03/28 | 1,404 | 1,448 | 1,396 | 1,397 | -23 | -1.6% | 50,700 |
| 2025/03/27 | 1,405 | 1,425 | 1,395 | 1,420 | +5 | +0.4% | 50,900 |
| 2025/03/26 | 1,437 | 1,440 | 1,411 | 1,415 | -8 | -0.6% | 51,200 |
| 2025/03/25 | 1,423 | 1,455 | 1,423 | 1,423 | -6 | -0.4% | 58,900 |
| 2025/03/24 | 1,448 | 1,449 | 1,421 | 1,429 | -17 | -1.2% | 61,800 |
| 2025/03/21 | 1,502 | 1,505 | 1,446 | 1,446 | -29 | -2% | 105,700 |
| 2025/03/19 | 1,424 | 1,510 | 1,420 | 1,475 | +53 | +3.7% | 187,900 |
| 2025/03/18 | 1,484 | 1,499 | 1,420 | 1,422 | -32 | -2.2% | 178,800 |
| 2025/03/17 | 1,416 | 1,466 | 1,416 | 1,454 | +55 | +3.9% | 166,200 |
| 2025/03/14 | 1,396 | 1,417 | 1,392 | 1,399 | +3 | +0.2% | 45,500 |
| 2025/03/13 | 1,413 | 1,421 | 1,385 | 1,396 | -9 | -0.6% | 68,300 |
| 2025/03/12 | 1,349 | 1,410 | 1,344 | 1,405 | +46 | +3.4% | 121,900 |
| 2025/03/11 | 1,345 | 1,371 | 1,322 | 1,359 | -37 | -2.7% | 147,800 |
| 2025/03/10 | 1,470 | 1,490 | 1,395 | 1,396 | -30 | -2.1% | 160,000 |
| 2025/03/07 | 1,437 | 1,481 | 1,408 | 1,426 | -8 | -0.6% | 300,700 |
| 2025/03/06 | 1,364 | 1,490 | 1,360 | 1,434 | +84 | +6.2% | 481,700 |
| 2025/03/05 | 1,344 | 1,395 | 1,319 | 1,350 | +12 | +0.9% | 174,200 |
| 2025/03/04 | 1,289 | 1,342 | 1,284 | 1,338 | +35 | +2.7% | 102,700 |
| 2025/03/03 | 1,280 | 1,317 | 1,280 | 1,303 | +37 | +2.9% | 53,800 |
| 2025/02/28 | 1,285 | 1,292 | 1,260 | 1,266 | -36 | -2.8% | 51,600 |
| 2025/02/27 | 1,285 | 1,317 | 1,285 | 1,302 | +17 | +1.3% | 47,200 |
| 2025/02/26 | 1,270 | 1,287 | 1,255 | 1,285 | +15 | +1.2% | 42,900 |
| 2025/02/25 | 1,261 | 1,284 | 1,258 | 1,270 | -8 | -0.6% | 54,000 |
| 2025/02/21 | 1,291 | 1,292 | 1,275 | 1,278 | -13 | -1% | 53,100 |
| 2025/02/20 | 1,330 | 1,330 | 1,288 | 1,291 | -39 | -2.9% | 109,300 |
| 2025/02/19 | 1,318 | 1,333 | 1,313 | 1,330 | +10 | +0.8% | 50,200 |
| 2025/02/18 | 1,324 | 1,340 | 1,313 | 1,320 | +1 | +0.1% | 59,400 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「石川製」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 |
|---|---|---|---|---|---|---|---|---|
| 石川製 | 138,400円 | +17.7% | +133.2% | 0.72% | 23.86倍 | 1.68倍 |
|
段ボール製函印刷機を中心とする機械メーカー。防衛機器加えた２本柱。レンゴーが筆頭株主 |
| ナガオカ | 125,800円 | +17.8% | +1.2% | 2.78% | 7.32倍 | 1.25倍 |
|
石油精製・石油化学プラント用の内部装置、取水用スクリーンのほか、水処理装置の製造も |
| ＳＡＮＥＩ | 193,200円 | +3.5% | +3.4% | 3.11% | 6.32倍 | 0.65倍 |
|
給水栓大手。住宅用に加えてホテル・飲食店向けの意匠性高い製品に強み。岐阜と大阪で生産 |
| 昭和真空 | 135,500円 | +14.2% | +222.2% | 5.17% | 15.79倍 | 0.76倍 |
|
アルバック系列。水晶デバイス製造装置でシェア９割。光学製造装置、圧電部品関連にも展開 |
| 岡野バル | 456,000円 | -21.6% | - | 0.79% | 18.72倍 | 0.65倍 |
|
東電など電力向け大型高温高圧バルブ最大手。原子力・火力発電用バルブに強み。海外向け拡大 |
市場注目の銘柄
チャート関連のコラム
