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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 3,240 | 3,305 | 3,165 | 3,300 | +85 | +2.6% | 273,400 |
| 2017/12/19 | 3,270 | 3,320 | 3,190 | 3,215 | -55 | -1.7% | 237,100 |
| 2017/12/18 | 3,210 | 3,310 | 3,130 | 3,270 | +30 | +0.9% | 317,500 |
| 2017/12/15 | 3,345 | 3,410 | 3,235 | 3,240 | -100 | -3% | 393,400 |
| 2017/12/14 | 3,465 | 3,515 | 3,280 | 3,340 | -110 | -3.2% | 461,100 |
| 2017/12/13 | 3,580 | 3,665 | 3,365 | 3,450 | -90 | -2.5% | 824,300 |
| 2017/12/12 | 3,310 | 3,700 | 3,310 | 3,540 | +225 | +6.8% | 1,438,800 |
| 2017/12/11 | 3,275 | 3,425 | 3,205 | 3,315 | +95 | +3% | 485,300 |
| 2017/12/08 | 3,275 | 3,345 | 3,210 | 3,220 | -80 | -2.4% | 415,000 |
| 2017/12/07 | 3,290 | 3,410 | 3,180 | 3,300 | +35 | +1.1% | 638,200 |
| 2017/12/06 | 3,225 | 3,470 | 3,095 | 3,265 | +20 | +0.6% | 1,901,800 |
| 2017/12/05 | 3,285 | 3,575 | 3,205 | 3,245 | -250 | -7.2% | 1,414,400 |
| 2017/12/04 | 3,075 | 3,500 | 3,020 | 3,495 | +499 | +16.7% | 2,196,300 |
| 2017/12/01 | 2,923 | 3,090 | 2,901 | 2,996 | +66 | +2.3% | 302,000 |
| 2017/11/30 | 2,985 | 2,990 | 2,865 | 2,930 | -125 | -4.1% | 360,400 |
| 2017/11/29 | 3,350 | 3,360 | 2,991 | 3,055 | -45 | -1.5% | 1,150,700 |
| 2017/11/28 | 2,979 | 3,270 | 2,922 | 3,100 | +241 | +8.4% | 1,460,900 |
| 2017/11/27 | 2,999 | 2,999 | 2,833 | 2,859 | -124 | -4.2% | 223,100 |
| 2017/11/24 | 3,010 | 3,055 | 2,903 | 2,983 | +8 | +0.3% | 312,900 |
| 2017/11/22 | 2,950 | 3,045 | 2,947 | 2,975 | -60 | -2% | 328,600 |
| 2017/11/21 | 3,170 | 3,180 | 2,928 | 3,035 | +259 | +9.3% | 1,084,000 |
| 2017/11/20 | 2,764 | 2,866 | 2,764 | 2,776 | -88 | -3.1% | 206,200 |
| 2017/11/17 | 2,841 | 2,889 | 2,742 | 2,864 | +23 | +0.8% | 313,600 |
| 2017/11/16 | 2,810 | 2,950 | 2,787 | 2,841 | +54 | +1.9% | 336,600 |
| 2017/11/15 | 2,887 | 2,898 | 2,700 | 2,787 | -138 | -4.7% | 419,300 |
| 2017/11/14 | 2,961 | 3,010 | 2,915 | 2,925 | -105 | -3.5% | 308,200 |
| 2017/11/13 | 3,190 | 3,200 | 3,030 | 3,030 | -20 | -0.7% | 325,400 |
| 2017/11/10 | 3,245 | 3,295 | 3,030 | 3,050 | +25 | +0.8% | 657,200 |
| 2017/11/09 | 3,240 | 3,240 | 2,991 | 3,025 | -215 | -6.6% | 589,100 |
| 2017/11/08 | 3,255 | 3,330 | 3,210 | 3,240 | -65 | -2% | 311,100 |
| 2017/11/07 | 3,680 | 3,695 | 3,305 | 3,305 | -385 | -10.4% | 678,300 |
| 2017/11/06 | 3,680 | 3,770 | 3,680 | 3,690 | -45 | -1.2% | 292,900 |
| 2017/11/02 | 3,725 | 3,830 | 3,670 | 3,735 | +5 | +0.1% | 414,900 |
| 2017/11/01 | 3,750 | 3,805 | 3,700 | 3,730 | -30 | -0.8% | 297,000 |
| 2017/10/31 | 3,725 | 3,855 | 3,700 | 3,760 | +35 | +0.9% | 439,000 |
| 2017/10/30 | 3,680 | 3,920 | 3,655 | 3,725 | ±0 | ±0% | 699,100 |
| 2017/10/27 | 3,630 | 3,765 | 3,620 | 3,725 | +40 | +1.1% | 407,400 |
| 2017/10/26 | 3,585 | 3,840 | 3,530 | 3,685 | +165 | +4.7% | 921,300 |
| 2017/10/25 | 3,715 | 3,715 | 3,495 | 3,520 | -170 | -4.6% | 478,300 |
| 2017/10/24 | 3,765 | 3,840 | 3,680 | 3,690 | -60 | -1.6% | 332,100 |
| 2017/10/23 | 3,620 | 3,865 | 3,620 | 3,750 | -60 | -1.6% | 703,800 |
| 2017/10/20 | 3,865 | 3,870 | 3,755 | 3,810 | +105 | +2.8% | 350,500 |
| 2017/10/19 | 3,795 | 3,875 | 3,615 | 3,705 | -95 | -2.5% | 673,600 |
| 2017/10/18 | 3,900 | 3,965 | 3,765 | 3,800 | -215 | -5.4% | 772,700 |
| 2017/10/17 | 4,065 | 4,155 | 3,960 | 4,015 | -190 | -4.5% | 1,220,200 |
| 2017/10/16 | 4,050 | 4,230 | 3,970 | 4,205 | +335 | +8.7% | 1,913,000 |
| 2017/10/13 | 3,800 | 4,050 | 3,765 | 3,870 | -70 | -1.8% | 1,403,600 |
| 2017/10/12 | 3,510 | 4,030 | 3,335 | 3,940 | +290 | +7.9% | 2,620,300 |
| 2017/10/11 | 4,110 | 4,165 | 3,480 | 3,650 | -530 | -12.7% | 1,890,500 |
| 2017/10/10 | 4,290 | 4,365 | 4,100 | 4,180 | +80 | +2% | 1,927,500 |
1801～
1850
件表示中 / 3696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 | 139,800円 | +17.3% | +37.8% | 1.07% | 20.27倍 | 1.66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 |
| ＳＡＮＥＩ | 197,100円 | +5.4% | +19.4% | 3.25% | 6.22倍 | 0.64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 | 137,900円 | +14.2% | +222.2% | 5.08% | 16.07倍 | 0.77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 |
| 水道機 | 192,200円 | +15.5% | +16.3% | 2.86% | 9.14倍 | 0.81倍 |
|
水処理業界の先駆で東レの傘下。上水道施設向け浄水処理設備が主。官需９割。サウジは撤退へ |
| 岡野バル | 460,500円 | -21.6% | - | 0.78% | 18.90倍 | 0.66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
