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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 1,276 | 1,346 | 1,238 | 1,316 | +46 | +3.6% | 768,300 |
| 2017/07/25 | 1,207 | 1,277 | 1,180 | 1,270 | +70 | +5.8% | 505,500 |
| 2017/07/24 | 1,217 | 1,221 | 1,182 | 1,200 | +7 | +0.6% | 154,500 |
| 2017/07/21 | 1,175 | 1,199 | 1,166 | 1,193 | +32 | +2.8% | 250,500 |
| 2017/07/20 | 1,136 | 1,188 | 1,117 | 1,161 | +44 | +3.9% | 372,000 |
| 2017/07/19 | 1,102 | 1,166 | 1,100 | 1,117 | +11 | +1% | 119,600 |
| 2017/07/18 | 1,107 | 1,125 | 1,100 | 1,106 | -14 | -1.3% | 70,800 |
| 2017/07/14 | 1,101 | 1,130 | 1,101 | 1,120 | +6 | +0.5% | 74,800 |
| 2017/07/13 | 1,145 | 1,148 | 1,100 | 1,114 | -31 | -2.7% | 218,200 |
| 2017/07/12 | 1,161 | 1,181 | 1,142 | 1,145 | -15 | -1.3% | 181,600 |
| 2017/07/11 | 1,179 | 1,197 | 1,152 | 1,160 | -33 | -2.8% | 212,700 |
| 2017/07/10 | 1,180 | 1,210 | 1,149 | 1,193 | -16 | -1.3% | 302,400 |
| 2017/07/07 | 1,272 | 1,298 | 1,200 | 1,209 | -44 | -3.5% | 632,300 |
| 2017/07/06 | 1,174 | 1,307 | 1,153 | 1,253 | +57 | +4.8% | 1,820,900 |
| 2017/07/05 | 1,155 | 1,324 | 1,121 | 1,196 | -49 | -3.9% | 3,059,100 |
| 2017/07/04 | 1,041 | 1,320 | 1,037 | 1,245 | +204 | +19.6% | 3,439,100 |
| 2017/07/03 | 1,029 | 1,050 | 1,028 | 1,041 | ±0 | ±0% | 89,900 |
| 2017/06/30 | 1,037 | 1,047 | 1,027 | 1,041 | +1 | +0.1% | 92,900 |
| 2017/06/29 | 1,027 | 1,122 | 1,021 | 1,040 | +20 | +2% | 536,900 |
| 2017/06/28 | 1,033 | 1,043 | 1,018 | 1,020 | -12 | -1.2% | 59,900 |
| 2017/06/27 | 1,022 | 1,035 | 1,015 | 1,032 | +7 | +0.7% | 99,100 |
| 2017/06/26 | 1,045 | 1,046 | 1,014 | 1,025 | -45 | -4.2% | 165,200 |
| 2017/06/23 | 1,110 | 1,118 | 1,068 | 1,070 | -49 | -4.4% | 234,500 |
| 2017/06/22 | 1,150 | 1,169 | 1,086 | 1,119 | -21 | -1.8% | 314,000 |
| 2017/06/21 | 1,057 | 1,145 | 1,050 | 1,140 | +89 | +8.5% | 697,500 |
| 2017/06/20 | 1,018 | 1,061 | 1,008 | 1,051 | +34 | +3.3% | 183,400 |
| 2017/06/19 | 1,000 | 1,026 | 1,000 | 1,017 | +10 | +1% | 67,500 |
| 2017/06/16 | 1,005 | 1,013 | 1,000 | 1,007 | +2 | +0.2% | 72,800 |
| 2017/06/15 | 1,016 | 1,018 | 1,005 | 1,005 | -11 | -1.1% | 42,000 |
| 2017/06/14 | 1,036 | 1,040 | 1,015 | 1,016 | -17 | -1.6% | 55,500 |
| 2017/06/13 | 1,022 | 1,037 | 1,015 | 1,033 | +6 | +0.6% | 65,800 |
| 2017/06/12 | 1,016 | 1,027 | 1,001 | 1,027 | +5 | +0.5% | 68,300 |
| 2017/06/09 | 1,020 | 1,027 | 1,010 | 1,022 | ±0 | ±0% | 56,800 |
| 2017/06/08 | 1,050 | 1,051 | 1,019 | 1,022 | -18 | -1.7% | 77,000 |
| 2017/06/07 | 1,013 | 1,041 | 1,010 | 1,040 | +20 | +2% | 75,100 |
| 2017/06/06 | 1,063 | 1,064 | 1,018 | 1,020 | -50 | -4.7% | 174,500 |
| 2017/06/05 | 1,085 | 1,093 | 1,062 | 1,070 | -23 | -2.1% | 157,100 |
| 2017/06/02 | 1,086 | 1,096 | 1,082 | 1,093 | +6 | +0.6% | 104,700 |
| 2017/06/01 | 1,086 | 1,091 | 1,082 | 1,087 | +1 | +0.1% | 57,400 |
| 2017/05/31 | 1,095 | 1,110 | 1,084 | 1,086 | -2 | -0.2% | 162,700 |
| 2017/05/30 | 1,100 | 1,106 | 1,085 | 1,088 | -18 | -1.6% | 106,700 |
| 2017/05/29 | 1,131 | 1,140 | 1,099 | 1,106 | +12 | +1.1% | 282,200 |
| 2017/05/26 | 1,086 | 1,094 | 1,075 | 1,094 | +9 | +0.8% | 101,600 |
| 2017/05/25 | 1,085 | 1,096 | 1,077 | 1,085 | -6 | -0.5% | 102,600 |
| 2017/05/24 | 1,109 | 1,120 | 1,087 | 1,091 | -41 | -3.6% | 186,300 |
| 2017/05/23 | 1,098 | 1,133 | 1,073 | 1,132 | +41 | +3.8% | 318,400 |
| 2017/05/22 | 1,101 | 1,103 | 1,081 | 1,091 | +13 | +1.2% | 179,000 |
| 2017/05/19 | 1,081 | 1,091 | 1,065 | 1,078 | -13 | -1.2% | 161,200 |
| 2017/05/18 | 1,065 | 1,172 | 1,065 | 1,091 | +18 | +1.7% | 574,800 |
| 2017/05/17 | 1,085 | 1,086 | 1,065 | 1,073 | -18 | -1.6% | 102,500 |
1901～
1950
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 | 137,200円 | +17.3% | +37.8% | 1.09% | 19.89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 |
| 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 | 136,800円 | +14.2% | +222.2% | 5.12% | 15.94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 |
| 水道機 | 192,000円 | +15.5% | +16.3% | 2.86% | 9.13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 | 457,000円 | -21.6% | - | 0.79% | 18.76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
