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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 1,388 | 1,400 | 1,354 | 1,384 | -4 | -0.3% | 38,800 |
| 2024/09/13 | 1,388 | 1,401 | 1,372 | 1,388 | -9 | -0.6% | 48,600 |
| 2024/09/12 | 1,356 | 1,415 | 1,356 | 1,397 | +64 | +4.8% | 93,000 |
| 2024/09/11 | 1,345 | 1,357 | 1,317 | 1,333 | -19 | -1.4% | 56,600 |
| 2024/09/10 | 1,360 | 1,367 | 1,343 | 1,352 | +15 | +1.1% | 43,300 |
| 2024/09/09 | 1,286 | 1,348 | 1,286 | 1,337 | -22 | -1.6% | 88,900 |
| 2024/09/06 | 1,383 | 1,398 | 1,351 | 1,359 | -30 | -2.2% | 99,700 |
| 2024/09/05 | 1,402 | 1,429 | 1,373 | 1,389 | -7 | -0.5% | 119,000 |
| 2024/09/04 | 1,470 | 1,472 | 1,383 | 1,396 | -131 | -8.6% | 389,000 |
| 2024/09/03 | 1,517 | 1,566 | 1,509 | 1,527 | +20 | +1.3% | 96,100 |
| 2024/09/02 | 1,540 | 1,540 | 1,497 | 1,507 | -4 | -0.3% | 70,900 |
| 2024/08/30 | 1,503 | 1,530 | 1,490 | 1,511 | +12 | +0.8% | 51,900 |
| 2024/08/29 | 1,501 | 1,502 | 1,477 | 1,499 | -3 | -0.2% | 54,300 |
| 2024/08/28 | 1,506 | 1,518 | 1,493 | 1,502 | -44 | -2.8% | 103,500 |
| 2024/08/27 | 1,483 | 1,579 | 1,483 | 1,546 | +72 | +4.9% | 196,600 |
| 2024/08/26 | 1,510 | 1,541 | 1,469 | 1,474 | -25 | -1.7% | 119,700 |
| 2024/08/23 | 1,485 | 1,504 | 1,471 | 1,499 | -1 | -0.1% | 60,600 |
| 2024/08/22 | 1,465 | 1,517 | 1,451 | 1,500 | +19 | +1.3% | 98,700 |
| 2024/08/21 | 1,480 | 1,487 | 1,450 | 1,481 | -14 | -0.9% | 83,300 |
| 2024/08/20 | 1,520 | 1,522 | 1,489 | 1,495 | -17 | -1.1% | 89,800 |
| 2024/08/19 | 1,599 | 1,604 | 1,500 | 1,512 | -108 | -6.7% | 212,800 |
| 2024/08/16 | 1,578 | 1,624 | 1,534 | 1,620 | +82 | +5.3% | 144,700 |
| 2024/08/15 | 1,531 | 1,589 | 1,520 | 1,538 | +8 | +0.5% | 128,100 |
| 2024/08/14 | 1,512 | 1,575 | 1,459 | 1,530 | +29 | +1.9% | 205,600 |
| 2024/08/13 | 1,421 | 1,536 | 1,421 | 1,501 | -20 | -1.3% | 179,600 |
| 2024/08/09 | 1,530 | 1,564 | 1,480 | 1,521 | +6 | +0.4% | 197,200 |
| 2024/08/08 | 1,491 | 1,549 | 1,471 | 1,515 | +5 | +0.3% | 122,600 |
| 2024/08/07 | 1,377 | 1,545 | 1,377 | 1,510 | +90 | +6.3% | 217,300 |
| 2024/08/06 | 1,311 | 1,429 | 1,294 | 1,420 | +169 | +13.5% | 382,300 |
| 2024/08/05 | 1,421 | 1,438 | 1,222 | 1,251 | -320 | -20.4% | 479,300 |
| 2024/08/02 | 1,595 | 1,651 | 1,555 | 1,571 | -144 | -8.4% | 253,800 |
| 2024/08/01 | 1,753 | 1,754 | 1,672 | 1,715 | -55 | -3.1% | 142,400 |
| 2024/07/31 | 1,707 | 1,770 | 1,679 | 1,770 | +23 | +1.3% | 97,700 |
| 2024/07/30 | 1,805 | 1,825 | 1,733 | 1,747 | -67 | -3.7% | 146,400 |
| 2024/07/29 | 1,768 | 1,834 | 1,736 | 1,814 | +126 | +7.5% | 182,800 |
| 2024/07/26 | 1,723 | 1,742 | 1,688 | 1,688 | -35 | -2% | 118,300 |
| 2024/07/25 | 1,800 | 1,820 | 1,723 | 1,723 | -143 | -7.7% | 205,000 |
| 2024/07/24 | 1,895 | 1,900 | 1,818 | 1,866 | -54 | -2.8% | 143,900 |
| 2024/07/23 | 1,909 | 1,945 | 1,889 | 1,920 | +38 | +2% | 67,200 |
| 2024/07/22 | 1,936 | 1,952 | 1,881 | 1,882 | -39 | -2% | 133,800 |
| 2024/07/19 | 1,998 | 2,006 | 1,888 | 1,921 | -80 | -4% | 261,800 |
| 2024/07/18 | 2,138 | 2,138 | 1,983 | 2,001 | -124 | -5.8% | 294,300 |
| 2024/07/17 | 2,030 | 2,147 | 1,991 | 2,125 | +185 | +9.5% | 466,900 |
| 2024/07/16 | 1,881 | 1,990 | 1,881 | 1,940 | +139 | +7.7% | 235,400 |
| 2024/07/12 | 1,794 | 1,847 | 1,788 | 1,801 | -11 | -0.6% | 58,500 |
| 2024/07/11 | 1,824 | 1,844 | 1,800 | 1,812 | -10 | -0.5% | 69,200 |
| 2024/07/10 | 1,853 | 1,882 | 1,755 | 1,822 | -61 | -3.2% | 191,400 |
| 2024/07/09 | 1,940 | 1,962 | 1,883 | 1,883 | -22 | -1.2% | 100,800 |
| 2024/07/08 | 1,872 | 1,949 | 1,872 | 1,905 | +43 | +2.3% | 109,000 |
| 2024/07/05 | 1,900 | 1,919 | 1,821 | 1,862 | -38 | -2% | 134,200 |
151～
200
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 | 137,400円 | +17.7% | +133.2% | 0.73% | 23.69倍 | 1.67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 | 124,600円 | +17.8% | +1.2% | 2.81% | 7.25倍 | 1.24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 | 198,500円 | +3.5% | +3.4% | 3.02% | 6.49倍 | 0.67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 | 135,000円 | +14.2% | +222.2% | 5.19% | 15.73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
