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 |
|---|---|---|---|---|---|---|---|
| 2016/07/21 | 71 | 72 | 71 | 72 | ±0 | ±0% | 72,000 |
| 2016/07/20 | 72 | 72 | 70 | 72 | -1 | -1.4% | 236,000 |
| 2016/07/19 | 72 | 74 | 70 | 73 | +1 | +1.4% | 438,000 |
| 2016/07/15 | 74 | 74 | 71 | 72 | -1 | -1.4% | 521,000 |
| 2016/07/14 | 72 | 74 | 72 | 73 | -1 | -1.4% | 425,000 |
| 2016/07/13 | 79 | 79 | 73 | 74 | -4 | -5.1% | 1,215,000 |
| 2016/07/12 | 74 | 78 | 73 | 78 | +6 | +8.3% | 835,000 |
| 2016/07/11 | 70 | 73 | 69 | 72 | +4 | +5.9% | 544,000 |
| 2016/07/08 | 70 | 70 | 68 | 68 | -2 | -2.9% | 132,000 |
| 2016/07/07 | 68 | 70 | 68 | 70 | +1 | +1.4% | 95,000 |
| 2016/07/06 | 68 | 69 | 67 | 69 | ±0 | ±0% | 87,000 |
| 2016/07/05 | 69 | 69 | 67 | 69 | ±0 | ±0% | 138,000 |
| 2016/07/04 | 67 | 69 | 67 | 69 | +1 | +1.5% | 111,000 |
| 2016/07/01 | 68 | 68 | 67 | 68 | +1 | +1.5% | 48,000 |
| 2016/06/30 | 68 | 69 | 67 | 67 | -1 | -1.5% | 135,000 |
| 2016/06/29 | 67 | 68 | 66 | 68 | +2 | +3% | 215,000 |
| 2016/06/28 | 65 | 68 | 65 | 66 | -1 | -1.5% | 192,000 |
| 2016/06/27 | 67 | 68 | 66 | 67 | -1 | -1.5% | 108,000 |
| 2016/06/24 | 68 | 70 | 65 | 68 | ±0 | ±0% | 328,000 |
| 2016/06/23 | 68 | 68 | 67 | 68 | -1 | -1.4% | 75,000 |
| 2016/06/22 | 68 | 69 | 68 | 69 | ±0 | ±0% | 208,000 |
| 2016/06/21 | 67 | 69 | 67 | 69 | +2 | +3% | 866,000 |
| 2016/06/20 | 67 | 68 | 67 | 67 | ±0 | ±0% | 90,000 |
| 2016/06/17 | 67 | 68 | 67 | 67 | ±0 | ±0% | 70,000 |
| 2016/06/16 | 69 | 69 | 65 | 67 | -1 | -1.5% | 270,000 |
| 2016/06/15 | 67 | 70 | 67 | 68 | +1 | +1.5% | 298,000 |
| 2016/06/14 | 69 | 70 | 67 | 67 | -2 | -2.9% | 312,000 |
| 2016/06/13 | 75 | 75 | 69 | 69 | -7 | -9.2% | 1,152,000 |
| 2016/06/10 | 76 | 76 | 75 | 76 | -1 | -1.3% | 122,000 |
| 2016/06/09 | 76 | 77 | 75 | 77 | ±0 | ±0% | 173,000 |
| 2016/06/08 | 75 | 77 | 75 | 77 | +1 | +1.3% | 333,000 |
| 2016/06/07 | 76 | 76 | 75 | 76 | ±0 | ±0% | 131,000 |
| 2016/06/06 | 75 | 77 | 74 | 76 | +1 | +1.3% | 320,000 |
| 2016/06/03 | 76 | 76 | 75 | 75 | -1 | -1.3% | 179,000 |
| 2016/06/02 | 77 | 78 | 75 | 76 | -2 | -2.6% | 274,000 |
| 2016/06/01 | 76 | 78 | 76 | 78 | +1 | +1.3% | 385,000 |
| 2016/05/31 | 77 | 78 | 75 | 77 | ±0 | ±0% | 501,000 |
| 2016/05/30 | 76 | 77 | 75 | 77 | +1 | +1.3% | 150,000 |
| 2016/05/27 | 76 | 77 | 75 | 76 | -1 | -1.3% | 590,000 |
| 2016/05/26 | 72 | 78 | 72 | 77 | +6 | +8.5% | 1,772,000 |
| 2016/05/25 | 72 | 73 | 71 | 71 | -1 | -1.4% | 251,000 |
| 2016/05/24 | 71 | 72 | 71 | 72 | +1 | +1.4% | 114,000 |
| 2016/05/23 | 72 | 73 | 71 | 71 | -1 | -1.4% | 206,000 |
| 2016/05/20 | 72 | 73 | 72 | 72 | ±0 | ±0% | 50,000 |
| 2016/05/19 | 73 | 74 | 72 | 72 | -1 | -1.4% | 130,000 |
| 2016/05/18 | 74 | 74 | 73 | 73 | ±0 | ±0% | 61,000 |
| 2016/05/17 | 74 | 74 | 73 | 73 | -1 | -1.4% | 203,000 |
| 2016/05/16 | 75 | 75 | 73 | 74 | -1 | -1.3% | 91,000 |
| 2016/05/13 | 76 | 76 | 74 | 75 | ±0 | ±0% | 113,000 |
| 2016/05/12 | 75 | 75 | 74 | 75 | ±0 | ±0% | 71,000 |
2151～
2200
件表示中 / 3697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 | 137,500円 | +17.3% | +37.8% | 1.09% | 19.93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 |
| サノヤスＨＤ | 26,200円 | - | - | - | - | 0.86倍 |
|
祖業の造船売却。製造・建設設備等ニッチ事業が軸。遊園地運営も。利益は下期偏重。旧住友系 |
| 昭和真空 | 136,600円 | +12.0% | +0.4% | 5.12% | 14.77倍 | 0.73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 | 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 |
| タカトリ | 150,200円 | -37.8% | -49.2% | 2.66% | 8.20倍 | 0.83倍 |
|
精密切断加工機が主柱、ＳｉＣ向けのシェアは世界有数。液晶・半導体業界向け製造機器も |
市場注目の銘柄
チャート関連のコラム
