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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,420 | 1,430 | 1,417 | 1,420 | +1 | +0.1% | 35,600 |
| 2023/02/01 | 1,444 | 1,444 | 1,419 | 1,419 | -19 | -1.3% | 43,700 |
| 2023/01/31 | 1,427 | 1,446 | 1,412 | 1,438 | +20 | +1.4% | 83,300 |
| 2023/01/30 | 1,425 | 1,491 | 1,407 | 1,418 | -7 | -0.5% | 294,400 |
| 2023/01/27 | 1,430 | 1,431 | 1,421 | 1,425 | -7 | -0.5% | 36,400 |
| 2023/01/26 | 1,438 | 1,451 | 1,432 | 1,432 | -7 | -0.5% | 36,700 |
| 2023/01/25 | 1,425 | 1,442 | 1,419 | 1,439 | +7 | +0.5% | 30,200 |
| 2023/01/24 | 1,441 | 1,441 | 1,422 | 1,432 | -3 | -0.2% | 37,700 |
| 2023/01/23 | 1,422 | 1,447 | 1,416 | 1,435 | +10 | +0.7% | 53,700 |
| 2023/01/20 | 1,410 | 1,426 | 1,409 | 1,425 | +11 | +0.8% | 27,200 |
| 2023/01/19 | 1,412 | 1,420 | 1,404 | 1,414 | +2 | +0.1% | 27,100 |
| 2023/01/18 | 1,406 | 1,412 | 1,392 | 1,412 | ±0 | ±0% | 84,800 |
| 2023/01/17 | 1,414 | 1,414 | 1,403 | 1,412 | +8 | +0.6% | 49,300 |
| 2023/01/16 | 1,408 | 1,414 | 1,401 | 1,404 | -14 | -1% | 45,700 |
| 2023/01/13 | 1,427 | 1,434 | 1,414 | 1,418 | -12 | -0.8% | 48,600 |
| 2023/01/12 | 1,460 | 1,460 | 1,427 | 1,430 | -27 | -1.9% | 75,000 |
| 2023/01/11 | 1,446 | 1,457 | 1,433 | 1,457 | +8 | +0.6% | 47,600 |
| 2023/01/10 | 1,441 | 1,465 | 1,438 | 1,449 | +20 | +1.4% | 67,900 |
| 2023/01/06 | 1,439 | 1,448 | 1,419 | 1,429 | -14 | -1% | 71,600 |
| 2023/01/05 | 1,480 | 1,488 | 1,443 | 1,443 | -45 | -3% | 148,000 |
| 2023/01/04 | 1,545 | 1,564 | 1,478 | 1,488 | -37 | -2.4% | 144,900 |
| 2022/12/30 | 1,503 | 1,545 | 1,481 | 1,525 | +26 | +1.7% | 147,400 |
| 2022/12/29 | 1,485 | 1,525 | 1,473 | 1,499 | +10 | +0.7% | 161,100 |
| 2022/12/28 | 1,490 | 1,515 | 1,475 | 1,489 | -3 | -0.2% | 81,200 |
| 2022/12/27 | 1,483 | 1,500 | 1,471 | 1,492 | +15 | +1% | 58,900 |
| 2022/12/26 | 1,436 | 1,488 | 1,432 | 1,477 | +38 | +2.6% | 79,800 |
| 2022/12/23 | 1,453 | 1,459 | 1,433 | 1,439 | -31 | -2.1% | 78,300 |
| 2022/12/22 | 1,510 | 1,510 | 1,463 | 1,470 | -26 | -1.7% | 94,200 |
| 2022/12/21 | 1,546 | 1,548 | 1,462 | 1,496 | -34 | -2.2% | 237,200 |
| 2022/12/20 | 1,520 | 1,654 | 1,511 | 1,530 | +24 | +1.6% | 846,200 |
| 2022/12/19 | 1,473 | 1,514 | 1,472 | 1,506 | +31 | +2.1% | 87,900 |
| 2022/12/16 | 1,496 | 1,526 | 1,470 | 1,475 | -56 | -3.7% | 132,200 |
| 2022/12/15 | 1,473 | 1,538 | 1,473 | 1,531 | +58 | +3.9% | 164,600 |
| 2022/12/14 | 1,460 | 1,484 | 1,460 | 1,473 | +18 | +1.2% | 34,100 |
| 2022/12/13 | 1,487 | 1,504 | 1,455 | 1,455 | -32 | -2.2% | 111,000 |
| 2022/12/12 | 1,439 | 1,495 | 1,438 | 1,487 | +60 | +4.2% | 241,100 |
| 2022/12/09 | 1,402 | 1,429 | 1,402 | 1,427 | +22 | +1.6% | 30,200 |
| 2022/12/08 | 1,411 | 1,412 | 1,397 | 1,405 | -6 | -0.4% | 32,600 |
| 2022/12/07 | 1,398 | 1,417 | 1,396 | 1,411 | +10 | +0.7% | 35,300 |
| 2022/12/06 | 1,413 | 1,424 | 1,400 | 1,401 | -5 | -0.4% | 61,800 |
| 2022/12/05 | 1,421 | 1,424 | 1,405 | 1,406 | -16 | -1.1% | 39,400 |
| 2022/12/02 | 1,433 | 1,450 | 1,414 | 1,422 | -24 | -1.7% | 83,300 |
| 2022/12/01 | 1,458 | 1,464 | 1,438 | 1,446 | -5 | -0.3% | 36,400 |
| 2022/11/30 | 1,500 | 1,500 | 1,447 | 1,451 | -35 | -2.4% | 81,500 |
| 2022/11/29 | 1,482 | 1,505 | 1,482 | 1,486 | +2 | +0.1% | 70,400 |
| 2022/11/28 | 1,455 | 1,486 | 1,452 | 1,484 | +29 | +2% | 51,100 |
| 2022/11/25 | 1,470 | 1,471 | 1,453 | 1,455 | -10 | -0.7% | 32,000 |
| 2022/11/24 | 1,466 | 1,482 | 1,460 | 1,465 | +6 | +0.4% | 73,300 |
| 2022/11/22 | 1,445 | 1,461 | 1,439 | 1,459 | +15 | +1% | 49,000 |
| 2022/11/21 | 1,435 | 1,446 | 1,423 | 1,444 | +11 | +0.8% | 35,300 |
551～
600
件表示中 / 3692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 | 138,200円 | +17.7% | +133.2% | 0.72% | 23.83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 |
| 大同工 | 81,600円 | +1.4% | +118.5% | 3.06% | 5.52倍 | 0.27倍 |
|
２輪車用チェーン製販で国内シェアトップ。４輪用も北米市場で攻勢中。ホンダが主顧客 |
| ナガオカ | 124,800円 | +17.8% | +1.2% | 2.80% | 7.27倍 | 1.24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 |
| 昭和真空 | 135,000円 | +14.2% | +222.2% | 5.19% | 15.73倍 | 0.75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% | - | - | - | - |
|
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
