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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,430 | 1,456 | 1,425 | 1,434 | -16 | -1.1% | 75,300 |
| 2024/10/22 | 1,483 | 1,490 | 1,443 | 1,450 | -43 | -2.9% | 98,700 |
| 2024/10/21 | 1,536 | 1,553 | 1,493 | 1,493 | -35 | -2.3% | 90,300 |
| 2024/10/18 | 1,524 | 1,530 | 1,510 | 1,528 | +11 | +0.7% | 40,800 |
| 2024/10/17 | 1,538 | 1,538 | 1,510 | 1,517 | -15 | -1% | 58,400 |
| 2024/10/16 | 1,518 | 1,560 | 1,503 | 1,532 | +6 | +0.4% | 97,100 |
| 2024/10/15 | 1,540 | 1,540 | 1,488 | 1,526 | +3 | +0.2% | 86,200 |
| 2024/10/11 | 1,511 | 1,538 | 1,510 | 1,523 | +2 | +0.1% | 44,400 |
| 2024/10/10 | 1,538 | 1,539 | 1,504 | 1,521 | -16 | -1% | 53,200 |
| 2024/10/09 | 1,546 | 1,557 | 1,510 | 1,537 | -4 | -0.3% | 131,700 |
| 2024/10/08 | 1,560 | 1,590 | 1,529 | 1,541 | -24 | -1.5% | 105,300 |
| 2024/10/07 | 1,601 | 1,610 | 1,557 | 1,565 | -25 | -1.6% | 164,700 |
| 2024/10/04 | 1,620 | 1,629 | 1,571 | 1,590 | -29 | -1.8% | 163,700 |
| 2024/10/03 | 1,677 | 1,677 | 1,612 | 1,619 | -4 | -0.2% | 170,600 |
| 2024/10/02 | 1,709 | 1,734 | 1,608 | 1,623 | -6 | -0.4% | 581,700 |
| 2024/10/01 | 1,540 | 1,660 | 1,513 | 1,629 | +106 | +7% | 287,800 |
| 2024/09/30 | 1,522 | 1,606 | 1,521 | 1,523 | -79 | -4.9% | 236,600 |
| 2024/09/27 | 1,528 | 1,628 | 1,519 | 1,602 | +98 | +6.5% | 320,400 |
| 2024/09/26 | 1,490 | 1,506 | 1,485 | 1,504 | +17 | +1.1% | 84,600 |
| 2024/09/25 | 1,509 | 1,519 | 1,479 | 1,487 | -11 | -0.7% | 75,600 |
| 2024/09/24 | 1,491 | 1,532 | 1,490 | 1,498 | +50 | +3.5% | 122,100 |
| 2024/09/20 | 1,480 | 1,481 | 1,446 | 1,448 | +8 | +0.6% | 64,600 |
| 2024/09/19 | 1,380 | 1,448 | 1,379 | 1,440 | +72 | +5.3% | 113,200 |
| 2024/09/18 | 1,398 | 1,398 | 1,361 | 1,368 | -16 | -1.2% | 43,300 |
| 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 |
201～
250
件表示中 / 3765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 | 172,700円 | +17.3% | +37.8% | 0.87% | 25.04倍 | 2.04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 |
| パンチ | 42,700円 | +0.7% | -16.3% | 4.28% | 39.21倍 | 0.53倍 |
|
金型部品の特注品で国内・中国シェアトップ級。汎用品製造を海外移管中。ＦＡ部品を育成 |
| 丸山製 | 225,400円 | +2.5% | +8.2% | 3.33% | 12.81倍 | 0.46倍 |
|
防除機の大手で農家向けが７割占める。刈り払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
| 水道機 | 252,100円 | +15.5% | -9.2% | 2.18% | 9.02倍 | 1.06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 |
| 日ギア | 74,700円 | -2.7% | -2.9% | 1.07% | 7.19倍 | 0.85倍 |
|
歯車装置はバルブコントロールが得意。工事も展開。電力向けが多い。非上場の成和が親会社 |
市場注目の銘柄
チャート関連のコラム
