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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 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 |
| 2016/05/11 | 74 | 76 | 74 | 75 | +2 | +2.7% | 200,000 |
| 2016/05/10 | 74 | 74 | 73 | 73 | -2 | -2.7% | 215,000 |
| 2016/05/09 | 76 | 77 | 74 | 75 | -1 | -1.3% | 155,000 |
| 2016/05/06 | 74 | 76 | 73 | 76 | +3 | +4.1% | 229,000 |
| 2016/05/02 | 73 | 74 | 72 | 73 | -2 | -2.7% | 63,000 |
| 2016/04/28 | 74 | 75 | 73 | 75 | +1 | +1.4% | 163,000 |
| 2016/04/27 | 75 | 75 | 74 | 74 | -1 | -1.3% | 219,000 |
| 2016/04/26 | 77 | 77 | 75 | 75 | -2 | -2.6% | 196,000 |
| 2016/04/25 | 76 | 77 | 75 | 77 | -1 | -1.3% | 236,000 |
| 2016/04/22 | 77 | 78 | 76 | 78 | +1 | +1.3% | 228,000 |
2201～
2250
件表示中 / 3737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 | 134,600円 | +17.3% | +37.8% | 1.11% | 19.51倍 | 1.59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 |
| タカトリ | 160,800円 | -37.8% | -49.2% | 2.49% | 8.78倍 | 0.88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 |
| 昭和真空 | 134,300円 | +12.0% | +0.4% | 5.21% | 14.53倍 | 0.71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 | 197,400円 | +15.5% | +16.3% | 2.79% | 9.39倍 | 0.83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 |
| ハマイ | 111,700円 | +1.7% | -4.6% | 3.13% | 9.36倍 | 0.47倍 |
|
ＬＰＧ容器用バルブで首位。不動産経営も。韓国子会社で海外展開。水素自動車関連に注力 |
市場注目の銘柄
チャート関連のコラム
