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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,315 | 1,322 | 1,301 | 1,319 | +2 | +0.2% | 88,800 |
| 2025/02/14 | 1,353 | 1,355 | 1,305 | 1,317 | -35 | -2.6% | 156,600 |
| 2025/02/13 | 1,401 | 1,401 | 1,326 | 1,352 | -67 | -4.7% | 334,700 |
| 2025/02/12 | 1,411 | 1,422 | 1,406 | 1,419 | +12 | +0.9% | 150,700 |
| 2025/02/10 | 1,394 | 1,407 | 1,368 | 1,407 | +19 | +1.4% | 126,000 |
| 2025/02/07 | 1,376 | 1,389 | 1,371 | 1,388 | +13 | +0.9% | 36,600 |
| 2025/02/06 | 1,352 | 1,386 | 1,352 | 1,375 | +15 | +1.1% | 54,800 |
| 2025/02/05 | 1,369 | 1,369 | 1,341 | 1,360 | ±0 | ±0% | 46,800 |
| 2025/02/04 | 1,372 | 1,380 | 1,357 | 1,360 | +10 | +0.7% | 35,600 |
| 2025/02/03 | 1,392 | 1,392 | 1,350 | 1,350 | -44 | -3.2% | 81,400 |
| 2025/01/31 | 1,373 | 1,396 | 1,367 | 1,394 | +21 | +1.5% | 61,400 |
| 2025/01/30 | 1,387 | 1,410 | 1,363 | 1,373 | -33 | -2.3% | 168,600 |
| 2025/01/29 | 1,398 | 1,428 | 1,393 | 1,406 | +16 | +1.2% | 75,700 |
| 2025/01/28 | 1,389 | 1,405 | 1,367 | 1,390 | -6 | -0.4% | 51,200 |
| 2025/01/27 | 1,408 | 1,421 | 1,396 | 1,396 | ±0 | ±0% | 102,800 |
| 2025/01/24 | 1,414 | 1,414 | 1,381 | 1,396 | -18 | -1.3% | 75,400 |
| 2025/01/23 | 1,384 | 1,415 | 1,374 | 1,414 | +31 | +2.2% | 79,600 |
| 2025/01/22 | 1,358 | 1,409 | 1,356 | 1,383 | +28 | +2.1% | 113,100 |
| 2025/01/21 | 1,394 | 1,394 | 1,338 | 1,355 | -40 | -2.9% | 110,700 |
| 2025/01/20 | 1,333 | 1,403 | 1,330 | 1,395 | +92 | +7.1% | 182,000 |
| 2025/01/17 | 1,284 | 1,303 | 1,273 | 1,303 | -6 | -0.5% | 80,700 |
| 2025/01/16 | 1,320 | 1,324 | 1,294 | 1,309 | -12 | -0.9% | 102,500 |
| 2025/01/15 | 1,347 | 1,352 | 1,321 | 1,321 | -26 | -1.9% | 61,400 |
| 2025/01/14 | 1,359 | 1,370 | 1,337 | 1,347 | -32 | -2.3% | 61,500 |
| 2025/01/10 | 1,363 | 1,397 | 1,355 | 1,379 | +14 | +1% | 51,300 |
| 2025/01/09 | 1,389 | 1,389 | 1,363 | 1,365 | -23 | -1.7% | 58,200 |
| 2025/01/08 | 1,380 | 1,399 | 1,376 | 1,388 | +7 | +0.5% | 43,000 |
| 2025/01/07 | 1,402 | 1,408 | 1,380 | 1,381 | -15 | -1.1% | 71,800 |
| 2025/01/06 | 1,399 | 1,399 | 1,379 | 1,396 | +19 | +1.4% | 77,100 |
| 2024/12/30 | 1,363 | 1,378 | 1,363 | 1,377 | +14 | +1% | 46,600 |
| 2024/12/27 | 1,346 | 1,369 | 1,337 | 1,363 | +27 | +2% | 71,400 |
| 2024/12/26 | 1,357 | 1,380 | 1,336 | 1,336 | -16 | -1.2% | 96,000 |
| 2024/12/25 | 1,340 | 1,360 | 1,337 | 1,352 | +17 | +1.3% | 65,100 |
| 2024/12/24 | 1,348 | 1,362 | 1,324 | 1,335 | -3 | -0.2% | 84,800 |
| 2024/12/23 | 1,339 | 1,349 | 1,327 | 1,338 | +7 | +0.5% | 53,500 |
| 2024/12/20 | 1,345 | 1,360 | 1,331 | 1,331 | -18 | -1.3% | 67,300 |
| 2024/12/19 | 1,331 | 1,354 | 1,319 | 1,349 | -5 | -0.4% | 86,900 |
| 2024/12/18 | 1,352 | 1,384 | 1,345 | 1,354 | -1 | -0.1% | 75,700 |
| 2024/12/17 | 1,363 | 1,372 | 1,355 | 1,355 | -5 | -0.4% | 47,300 |
| 2024/12/16 | 1,372 | 1,382 | 1,356 | 1,360 | -9 | -0.7% | 61,000 |
| 2024/12/13 | 1,395 | 1,395 | 1,361 | 1,369 | -28 | -2% | 90,900 |
| 2024/12/12 | 1,410 | 1,418 | 1,393 | 1,397 | -1 | -0.1% | 72,100 |
| 2024/12/11 | 1,363 | 1,400 | 1,342 | 1,398 | +23 | +1.7% | 106,300 |
| 2024/12/10 | 1,418 | 1,418 | 1,373 | 1,375 | -30 | -2.1% | 92,800 |
| 2024/12/09 | 1,439 | 1,440 | 1,398 | 1,405 | -14 | -1% | 90,700 |
| 2024/12/06 | 1,381 | 1,426 | 1,376 | 1,419 | +47 | +3.4% | 107,300 |
| 2024/12/05 | 1,420 | 1,430 | 1,363 | 1,372 | -42 | -3% | 130,600 |
| 2024/12/04 | 1,412 | 1,425 | 1,389 | 1,414 | +16 | +1.1% | 103,500 |
| 2024/12/03 | 1,406 | 1,410 | 1,393 | 1,398 | -2 | -0.1% | 60,800 |
| 2024/12/02 | 1,398 | 1,410 | 1,380 | 1,400 | -1 | -0.1% | 52,900 |
51～
100
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
