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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,657 | 1,695 | 1,640 | 1,654 | -21 | -1.3% | 93,600 |
| 2022/06/22 | 1,729 | 1,729 | 1,660 | 1,675 | -19 | -1.1% | 81,800 |
| 2022/06/21 | 1,644 | 1,715 | 1,623 | 1,694 | +53 | +3.2% | 130,000 |
| 2022/06/20 | 1,735 | 1,741 | 1,606 | 1,641 | -100 | -5.7% | 222,700 |
| 2022/06/17 | 1,725 | 1,763 | 1,690 | 1,741 | -60 | -3.3% | 199,700 |
| 2022/06/16 | 1,751 | 1,844 | 1,748 | 1,801 | +61 | +3.5% | 225,500 |
| 2022/06/15 | 1,886 | 1,894 | 1,727 | 1,740 | -124 | -6.7% | 304,200 |
| 2022/06/14 | 1,829 | 1,889 | 1,780 | 1,864 | +15 | +0.8% | 249,300 |
| 2022/06/13 | 1,774 | 1,890 | 1,765 | 1,849 | +41 | +2.3% | 296,400 |
| 2022/06/10 | 1,789 | 1,818 | 1,767 | 1,808 | -21 | -1.1% | 203,400 |
| 2022/06/09 | 1,844 | 1,859 | 1,717 | 1,829 | +6 | +0.3% | 598,800 |
| 2022/06/08 | 1,686 | 1,830 | 1,680 | 1,823 | +174 | +10.6% | 646,800 |
| 2022/06/07 | 1,580 | 1,708 | 1,562 | 1,649 | +84 | +5.4% | 669,200 |
| 2022/06/06 | 1,521 | 1,569 | 1,521 | 1,565 | +48 | +3.2% | 181,000 |
| 2022/06/03 | 1,495 | 1,528 | 1,486 | 1,517 | +35 | +2.4% | 198,600 |
| 2022/06/02 | 1,470 | 1,500 | 1,460 | 1,482 | +11 | +0.7% | 96,800 |
| 2022/06/01 | 1,454 | 1,490 | 1,445 | 1,471 | +12 | +0.8% | 142,200 |
| 2022/05/31 | 1,432 | 1,463 | 1,427 | 1,459 | +14 | +1% | 74,100 |
| 2022/05/30 | 1,433 | 1,452 | 1,413 | 1,445 | +27 | +1.9% | 105,800 |
| 2022/05/27 | 1,398 | 1,422 | 1,389 | 1,418 | +20 | +1.4% | 74,400 |
| 2022/05/26 | 1,420 | 1,433 | 1,398 | 1,398 | -22 | -1.5% | 72,600 |
| 2022/05/25 | 1,440 | 1,440 | 1,386 | 1,420 | -20 | -1.4% | 141,900 |
| 2022/05/24 | 1,494 | 1,498 | 1,430 | 1,440 | -24 | -1.6% | 251,400 |
| 2022/05/23 | 1,435 | 1,512 | 1,402 | 1,464 | +36 | +2.5% | 222,300 |
| 2022/05/20 | 1,428 | 1,459 | 1,385 | 1,428 | +19 | +1.3% | 153,100 |
| 2022/05/19 | 1,359 | 1,432 | 1,359 | 1,409 | +27 | +2% | 124,400 |
| 2022/05/18 | 1,353 | 1,382 | 1,335 | 1,382 | +23 | +1.7% | 88,400 |
| 2022/05/17 | 1,389 | 1,395 | 1,359 | 1,359 | -30 | -2.2% | 53,800 |
| 2022/05/16 | 1,370 | 1,402 | 1,344 | 1,389 | +9 | +0.7% | 90,600 |
| 2022/05/13 | 1,356 | 1,381 | 1,348 | 1,380 | +24 | +1.8% | 52,600 |
| 2022/05/12 | 1,335 | 1,389 | 1,335 | 1,356 | +19 | +1.4% | 70,200 |
| 2022/05/11 | 1,350 | 1,350 | 1,319 | 1,337 | -15 | -1.1% | 82,500 |
| 2022/05/10 | 1,374 | 1,383 | 1,352 | 1,352 | -47 | -3.4% | 80,400 |
| 2022/05/09 | 1,404 | 1,414 | 1,369 | 1,399 | +2 | +0.1% | 82,700 |
| 2022/05/06 | 1,379 | 1,397 | 1,363 | 1,397 | +30 | +2.2% | 85,900 |
| 2022/05/02 | 1,338 | 1,377 | 1,338 | 1,367 | +12 | +0.9% | 87,200 |
| 2022/04/28 | 1,334 | 1,376 | 1,334 | 1,355 | +23 | +1.7% | 118,500 |
| 2022/04/27 | 1,313 | 1,333 | 1,310 | 1,332 | +1 | +0.1% | 98,900 |
| 2022/04/26 | 1,333 | 1,352 | 1,315 | 1,331 | +5 | +0.4% | 107,400 |
| 2022/04/25 | 1,345 | 1,350 | 1,312 | 1,326 | -35 | -2.6% | 123,100 |
| 2022/04/22 | 1,367 | 1,377 | 1,350 | 1,361 | -11 | -0.8% | 89,900 |
| 2022/04/21 | 1,394 | 1,401 | 1,360 | 1,372 | -22 | -1.6% | 151,500 |
| 2022/04/20 | 1,405 | 1,412 | 1,390 | 1,394 | -17 | -1.2% | 100,900 |
| 2022/04/19 | 1,402 | 1,415 | 1,391 | 1,411 | +9 | +0.6% | 97,800 |
| 2022/04/18 | 1,439 | 1,439 | 1,398 | 1,402 | -30 | -2.1% | 116,700 |
| 2022/04/15 | 1,463 | 1,471 | 1,428 | 1,432 | -1 | -0.1% | 150,300 |
| 2022/04/14 | 1,425 | 1,444 | 1,416 | 1,433 | +2 | +0.1% | 109,000 |
| 2022/04/13 | 1,425 | 1,434 | 1,401 | 1,431 | +10 | +0.7% | 144,900 |
| 2022/04/12 | 1,420 | 1,434 | 1,388 | 1,421 | +1 | +0.1% | 181,300 |
| 2022/04/11 | 1,470 | 1,483 | 1,418 | 1,420 | -54 | -3.7% | 174,200 |
701～
750
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
