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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/07/04 | 1,867 | 1,910 | 1,866 | 1,900 | +58 | +3.1% | 120,800 |
| 2024/07/03 | 1,868 | 1,876 | 1,817 | 1,842 | +3 | +0.2% | 103,800 |
| 2024/07/02 | 1,780 | 1,840 | 1,776 | 1,839 | +61 | +3.4% | 113,700 |
| 2024/07/01 | 1,693 | 1,793 | 1,686 | 1,778 | +67 | +3.9% | 107,300 |
| 2024/06/28 | 1,714 | 1,729 | 1,696 | 1,711 | +13 | +0.8% | 49,200 |
| 2024/06/27 | 1,637 | 1,715 | 1,637 | 1,698 | +61 | +3.7% | 83,600 |
| 2024/06/26 | 1,660 | 1,667 | 1,634 | 1,637 | -30 | -1.8% | 52,100 |
| 2024/06/25 | 1,650 | 1,668 | 1,643 | 1,667 | +7 | +0.4% | 39,100 |
| 2024/06/24 | 1,664 | 1,682 | 1,631 | 1,660 | -19 | -1.1% | 54,400 |
| 2024/06/21 | 1,690 | 1,704 | 1,663 | 1,679 | -4 | -0.2% | 51,600 |
| 2024/06/20 | 1,789 | 1,789 | 1,627 | 1,683 | -92 | -5.2% | 235,200 |
| 2024/06/19 | 1,714 | 1,788 | 1,702 | 1,775 | +61 | +3.6% | 124,200 |
| 2024/06/18 | 1,715 | 1,732 | 1,688 | 1,714 | +17 | +1% | 43,100 |
| 2024/06/17 | 1,718 | 1,733 | 1,688 | 1,697 | -20 | -1.2% | 32,000 |
| 2024/06/14 | 1,665 | 1,718 | 1,665 | 1,717 | +50 | +3% | 46,600 |
| 2024/06/13 | 1,693 | 1,700 | 1,658 | 1,667 | -24 | -1.4% | 31,600 |
| 2024/06/12 | 1,680 | 1,707 | 1,678 | 1,691 | +12 | +0.7% | 33,000 |
| 2024/06/11 | 1,705 | 1,733 | 1,674 | 1,679 | -25 | -1.5% | 69,200 |
| 2024/06/10 | 1,650 | 1,710 | 1,633 | 1,704 | +62 | +3.8% | 99,100 |
| 2024/06/07 | 1,557 | 1,654 | 1,557 | 1,642 | +73 | +4.7% | 94,500 |
| 2024/06/06 | 1,550 | 1,593 | 1,550 | 1,569 | +19 | +1.2% | 41,400 |
| 2024/06/05 | 1,562 | 1,584 | 1,546 | 1,550 | -11 | -0.7% | 47,800 |
| 2024/06/04 | 1,609 | 1,636 | 1,561 | 1,561 | -61 | -3.8% | 80,000 |
| 2024/06/03 | 1,634 | 1,636 | 1,593 | 1,622 | -12 | -0.7% | 67,900 |
| 2024/05/31 | 1,594 | 1,634 | 1,591 | 1,634 | +27 | +1.7% | 34,900 |
| 2024/05/30 | 1,590 | 1,612 | 1,570 | 1,607 | -7 | -0.4% | 61,600 |
251～
300
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
