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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,412 | 1,420 | 1,397 | 1,401 | -14 | -1% | 54,800 |
| 2024/11/28 | 1,395 | 1,426 | 1,395 | 1,415 | ±0 | ±0% | 69,400 |
| 2024/11/27 | 1,425 | 1,434 | 1,399 | 1,415 | -16 | -1.1% | 105,700 |
| 2024/11/26 | 1,484 | 1,494 | 1,428 | 1,431 | -78 | -5.2% | 233,200 |
| 2024/11/25 | 1,528 | 1,543 | 1,507 | 1,509 | -19 | -1.2% | 47,400 |
| 2024/11/22 | 1,523 | 1,537 | 1,511 | 1,528 | +6 | +0.4% | 66,800 |
| 2024/11/21 | 1,556 | 1,560 | 1,513 | 1,522 | -24 | -1.6% | 66,900 |
| 2024/11/20 | 1,531 | 1,588 | 1,523 | 1,546 | +28 | +1.8% | 99,000 |
| 2024/11/19 | 1,489 | 1,539 | 1,489 | 1,518 | +33 | +2.2% | 62,800 |
| 2024/11/18 | 1,530 | 1,532 | 1,485 | 1,485 | -48 | -3.1% | 63,100 |
| 2024/11/15 | 1,531 | 1,547 | 1,475 | 1,533 | +2 | +0.1% | 125,400 |
| 2024/11/14 | 1,549 | 1,581 | 1,521 | 1,531 | -23 | -1.5% | 162,900 |
| 2024/11/13 | 1,594 | 1,600 | 1,539 | 1,554 | -66 | -4.1% | 194,500 |
| 2024/11/12 | 1,575 | 1,698 | 1,548 | 1,620 | +101 | +6.6% | 681,500 |
| 2024/11/11 | 1,541 | 1,555 | 1,502 | 1,519 | +24 | +1.6% | 279,000 |
| 2024/11/08 | 1,440 | 1,500 | 1,440 | 1,495 | +8 | +0.5% | 234,600 |
| 2024/11/07 | 1,531 | 1,537 | 1,460 | 1,487 | +8 | +0.5% | 231,100 |
| 2024/11/06 | 1,431 | 1,492 | 1,426 | 1,479 | +61 | +4.3% | 186,300 |
| 2024/11/05 | 1,404 | 1,424 | 1,389 | 1,418 | +40 | +2.9% | 50,500 |
| 2024/11/01 | 1,400 | 1,407 | 1,370 | 1,378 | -40 | -2.8% | 99,300 |
| 2024/10/31 | 1,398 | 1,428 | 1,393 | 1,418 | +28 | +2% | 63,600 |
| 2024/10/30 | 1,408 | 1,408 | 1,370 | 1,390 | -14 | -1% | 143,600 |
| 2024/10/29 | 1,387 | 1,424 | 1,383 | 1,404 | +17 | +1.2% | 105,000 |
| 2024/10/28 | 1,376 | 1,405 | 1,366 | 1,387 | -13 | -0.9% | 68,400 |
| 2024/10/25 | 1,424 | 1,442 | 1,380 | 1,400 | -32 | -2.2% | 123,300 |
| 2024/10/24 | 1,410 | 1,440 | 1,390 | 1,432 | -2 | -0.1% | 74,200 |
| 2024/10/23 | 1,430 | 1,456 | 1,425 | 1,434 | -16 | -1.1% | 75,300 |
| 2024/10/22 | 1,483 | 1,490 | 1,443 | 1,450 | -43 | -2.9% | 98,700 |
| 2024/10/21 | 1,536 | 1,553 | 1,493 | 1,493 | -35 | -2.3% | 90,300 |
| 2024/10/18 | 1,524 | 1,530 | 1,510 | 1,528 | +11 | +0.7% | 40,800 |
| 2024/10/17 | 1,538 | 1,538 | 1,510 | 1,517 | -15 | -1% | 58,400 |
| 2024/10/16 | 1,518 | 1,560 | 1,503 | 1,532 | +6 | +0.4% | 97,100 |
| 2024/10/15 | 1,540 | 1,540 | 1,488 | 1,526 | +3 | +0.2% | 86,200 |
| 2024/10/11 | 1,511 | 1,538 | 1,510 | 1,523 | +2 | +0.1% | 44,400 |
| 2024/10/10 | 1,538 | 1,539 | 1,504 | 1,521 | -16 | -1% | 53,200 |
| 2024/10/09 | 1,546 | 1,557 | 1,510 | 1,537 | -4 | -0.3% | 131,700 |
| 2024/10/08 | 1,560 | 1,590 | 1,529 | 1,541 | -24 | -1.5% | 105,300 |
| 2024/10/07 | 1,601 | 1,610 | 1,557 | 1,565 | -25 | -1.6% | 164,700 |
| 2024/10/04 | 1,620 | 1,629 | 1,571 | 1,590 | -29 | -1.8% | 163,700 |
| 2024/10/03 | 1,677 | 1,677 | 1,612 | 1,619 | -4 | -0.2% | 170,600 |
| 2024/10/02 | 1,709 | 1,734 | 1,608 | 1,623 | -6 | -0.4% | 581,700 |
| 2024/10/01 | 1,540 | 1,660 | 1,513 | 1,629 | +106 | +7% | 287,800 |
| 2024/09/30 | 1,522 | 1,606 | 1,521 | 1,523 | -79 | -4.9% | 236,600 |
| 2024/09/27 | 1,528 | 1,628 | 1,519 | 1,602 | +98 | +6.5% | 320,400 |
| 2024/09/26 | 1,490 | 1,506 | 1,485 | 1,504 | +17 | +1.1% | 84,600 |
| 2024/09/25 | 1,509 | 1,519 | 1,479 | 1,487 | -11 | -0.7% | 75,600 |
| 2024/09/24 | 1,491 | 1,532 | 1,490 | 1,498 | +50 | +3.5% | 122,100 |
| 2024/09/20 | 1,480 | 1,481 | 1,446 | 1,448 | +8 | +0.6% | 64,600 |
| 2024/09/19 | 1,380 | 1,448 | 1,379 | 1,440 | +72 | +5.3% | 113,200 |
| 2024/09/18 | 1,398 | 1,398 | 1,361 | 1,368 | -16 | -1.2% | 43,300 |
101～
150
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
