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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,433 | 1,444 | 1,423 | 1,427 | -11 | -0.8% | 68,300 |
| 2022/08/24 | 1,440 | 1,441 | 1,414 | 1,438 | -9 | -0.6% | 153,600 |
| 2022/08/23 | 1,451 | 1,468 | 1,445 | 1,447 | -6 | -0.4% | 75,800 |
| 2022/08/22 | 1,449 | 1,465 | 1,437 | 1,453 | +10 | +0.7% | 98,100 |
| 2022/08/19 | 1,439 | 1,457 | 1,436 | 1,443 | +4 | +0.3% | 77,500 |
| 2022/08/18 | 1,439 | 1,441 | 1,427 | 1,439 | -3 | -0.2% | 53,200 |
| 2022/08/17 | 1,435 | 1,451 | 1,426 | 1,442 | +11 | +0.8% | 112,600 |
| 2022/08/16 | 1,448 | 1,457 | 1,425 | 1,431 | -17 | -1.2% | 82,200 |
| 2022/08/15 | 1,442 | 1,461 | 1,438 | 1,448 | -7 | -0.5% | 61,100 |
| 2022/08/12 | 1,443 | 1,471 | 1,420 | 1,455 | +24 | +1.7% | 133,800 |
| 2022/08/10 | 1,441 | 1,454 | 1,430 | 1,431 | -14 | -1% | 92,100 |
| 2022/08/09 | 1,469 | 1,469 | 1,441 | 1,445 | -24 | -1.6% | 116,700 |
| 2022/08/08 | 1,480 | 1,489 | 1,462 | 1,469 | -10 | -0.7% | 97,700 |
| 2022/08/05 | 1,508 | 1,516 | 1,470 | 1,479 | -4 | -0.3% | 159,100 |
| 2022/08/04 | 1,504 | 1,504 | 1,460 | 1,483 | -36 | -2.4% | 205,500 |
| 2022/08/03 | 1,542 | 1,542 | 1,483 | 1,519 | -16 | -1% | 271,900 |
| 2022/08/02 | 1,546 | 1,571 | 1,504 | 1,535 | +39 | +2.6% | 497,200 |
| 2022/08/01 | 1,480 | 1,516 | 1,474 | 1,496 | +23 | +1.6% | 90,800 |
| 2022/07/29 | 1,475 | 1,486 | 1,458 | 1,473 | -2 | -0.1% | 62,500 |
| 2022/07/28 | 1,474 | 1,475 | 1,453 | 1,475 | +6 | +0.4% | 56,000 |
| 2022/07/27 | 1,464 | 1,472 | 1,450 | 1,469 | +2 | +0.1% | 43,900 |
| 2022/07/26 | 1,464 | 1,467 | 1,452 | 1,467 | +5 | +0.3% | 28,900 |
| 2022/07/25 | 1,472 | 1,472 | 1,444 | 1,462 | -3 | -0.2% | 59,200 |
| 2022/07/22 | 1,491 | 1,491 | 1,465 | 1,465 | -26 | -1.7% | 46,900 |
| 2022/07/21 | 1,492 | 1,498 | 1,461 | 1,491 | +15 | +1% | 45,200 |
| 2022/07/20 | 1,505 | 1,506 | 1,476 | 1,476 | -17 | -1.1% | 65,700 |
| 2022/07/19 | 1,485 | 1,496 | 1,472 | 1,493 | +9 | +0.6% | 42,300 |
| 2022/07/15 | 1,506 | 1,506 | 1,471 | 1,484 | -29 | -1.9% | 65,100 |
| 2022/07/14 | 1,497 | 1,524 | 1,485 | 1,513 | +16 | +1.1% | 52,000 |
| 2022/07/13 | 1,510 | 1,512 | 1,483 | 1,497 | -9 | -0.6% | 66,300 |
| 2022/07/12 | 1,545 | 1,547 | 1,476 | 1,506 | -44 | -2.8% | 162,000 |
| 2022/07/11 | 1,600 | 1,612 | 1,536 | 1,550 | -61 | -3.8% | 214,500 |
| 2022/07/08 | 1,608 | 1,700 | 1,586 | 1,611 | +30 | +1.9% | 192,800 |
| 2022/07/07 | 1,620 | 1,620 | 1,565 | 1,581 | -38 | -2.3% | 70,200 |
| 2022/07/06 | 1,684 | 1,686 | 1,607 | 1,619 | -65 | -3.9% | 174,400 |
| 2022/07/05 | 1,710 | 1,724 | 1,684 | 1,684 | -35 | -2% | 66,100 |
| 2022/07/04 | 1,720 | 1,720 | 1,661 | 1,719 | -15 | -0.9% | 90,300 |
| 2022/07/01 | 1,720 | 1,773 | 1,705 | 1,734 | +33 | +1.9% | 109,700 |
| 2022/06/30 | 1,749 | 1,749 | 1,698 | 1,701 | -53 | -3% | 69,400 |
| 2022/06/29 | 1,739 | 1,776 | 1,721 | 1,754 | +15 | +0.9% | 80,100 |
| 2022/06/28 | 1,655 | 1,753 | 1,640 | 1,739 | +88 | +5.3% | 169,200 |
| 2022/06/27 | 1,661 | 1,669 | 1,633 | 1,651 | +11 | +0.7% | 73,400 |
| 2022/06/24 | 1,638 | 1,648 | 1,608 | 1,640 | -14 | -0.8% | 70,700 |
| 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 |
701～
750
件表示中 / 3735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 | 137,300円 | +17.3% | +37.8% | 1.09% | 19.90倍 | 1.63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 |
| エーワン精密 | 170,400円 | +4.3% | -10.7% | 5.87% | 99.47倍 | 1.11倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| タカトリ | 160,200円 | -37.8% | -49.2% | 2.50% | 8.75倍 | 0.87倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
| 昭和真空 | 133,800円 | +12.0% | +0.4% | 5.23% | 14.47倍 | 0.71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 |
| ハマイ | 111,900円 | +1.7% | -4.6% | 3.13% | 9.37倍 | 0.47倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
市場注目の銘柄
チャート関連のコラム
