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 |
|---|---|---|---|---|---|---|---|
| 2012/03/22 | 75 | 75 | 74 | 74 | -2 | -2.6% | 397,000 |
| 2012/03/21 | 76 | 76 | 74 | 76 | +1 | +1.3% | 1,337,000 |
| 2012/03/19 | 76 | 81 | 74 | 75 | +1 | +1.4% | 5,481,000 |
| 2012/03/16 | 72 | 76 | 71 | 74 | +2 | +2.8% | 1,711,000 |
| 2012/03/15 | 71 | 73 | 71 | 72 | +1 | +1.4% | 575,000 |
| 2012/03/14 | 72 | 73 | 71 | 71 | ±0 | ±0% | 290,000 |
| 2012/03/13 | 72 | 72 | 71 | 71 | ±0 | ±0% | 137,000 |
| 2012/03/12 | 71 | 72 | 70 | 71 | -1 | -1.4% | 242,000 |
| 2012/03/09 | 70 | 72 | 70 | 72 | +2 | +2.9% | 325,000 |
| 2012/03/08 | 70 | 70 | 69 | 70 | ±0 | ±0% | 110,000 |
| 2012/03/07 | 70 | 70 | 69 | 70 | ±0 | ±0% | 203,000 |
| 2012/03/06 | 70 | 71 | 70 | 70 | +1 | +1.4% | 197,000 |
| 2012/03/05 | 70 | 70 | 69 | 69 | -1 | -1.4% | 169,000 |
| 2012/03/02 | 69 | 70 | 69 | 70 | +1 | +1.4% | 326,000 |
| 2012/03/01 | 72 | 73 | 67 | 69 | -4 | -5.5% | 1,185,000 |
| 2012/02/29 | 75 | 76 | 73 | 73 | -2 | -2.7% | 436,000 |
| 2012/02/28 | 77 | 77 | 75 | 75 | -3 | -3.8% | 568,000 |
| 2012/02/27 | 77 | 78 | 76 | 78 | +2 | +2.6% | 1,085,000 |
| 2012/02/24 | 75 | 78 | 75 | 76 | +1 | +1.3% | 1,439,000 |
| 2012/02/23 | 76 | 76 | 74 | 75 | ±0 | ±0% | 294,000 |
| 2012/02/22 | 74 | 76 | 74 | 75 | +1 | +1.4% | 350,000 |
| 2012/02/21 | 74 | 75 | 73 | 74 | +1 | +1.4% | 514,000 |
| 2012/02/20 | 73 | 77 | 73 | 73 | +1 | +1.4% | 1,729,000 |
| 2012/02/17 | 73 | 73 | 71 | 72 | ±0 | ±0% | 530,000 |
| 2012/02/16 | 72 | 74 | 71 | 72 | ±0 | ±0% | 352,000 |
| 2012/02/15 | 70 | 72 | 70 | 72 | +2 | +2.9% | 409,000 |
| 2012/02/14 | 71 | 71 | 69 | 70 | -1 | -1.4% | 258,000 |
| 2012/02/13 | 70 | 71 | 68 | 71 | -2 | -2.7% | 1,171,000 |
| 2012/02/10 | 75 | 77 | 73 | 73 | -2 | -2.7% | 657,000 |
| 2012/02/09 | 75 | 75 | 74 | 75 | ±0 | ±0% | 348,000 |
| 2012/02/08 | 74 | 75 | 73 | 75 | +1 | +1.4% | 476,000 |
| 2012/02/07 | 75 | 75 | 73 | 74 | -1 | -1.3% | 394,000 |
| 2012/02/06 | 75 | 75 | 73 | 75 | +1 | +1.4% | 342,000 |
| 2012/02/03 | 74 | 74 | 72 | 74 | ±0 | ±0% | 460,000 |
| 2012/02/02 | 72 | 74 | 71 | 74 | +1 | +1.4% | 452,000 |
| 2012/02/01 | 75 | 75 | 72 | 73 | -1 | -1.4% | 471,000 |
| 2012/01/31 | 75 | 75 | 73 | 74 | -2 | -2.6% | 556,000 |
| 2012/01/30 | 75 | 80 | 74 | 76 | +2 | +2.7% | 1,510,000 |
| 2012/01/27 | 76 | 76 | 73 | 74 | -4 | -5.1% | 1,630,000 |
| 2012/01/26 | 72 | 85 | 71 | 78 | +7 | +9.9% | 11,442,000 |
| 2012/01/25 | 69 | 71 | 68 | 71 | +1 | +1.4% | 725,000 |
| 2012/01/24 | 69 | 70 | 68 | 70 | +1 | +1.4% | 575,000 |
| 2012/01/23 | 68 | 69 | 68 | 69 | +2 | +3% | 296,000 |
| 2012/01/20 | 69 | 69 | 67 | 67 | -2 | -2.9% | 258,000 |
| 2012/01/19 | 68 | 69 | 67 | 69 | +1 | +1.5% | 477,000 |
| 2012/01/18 | 68 | 69 | 67 | 68 | ±0 | ±0% | 471,000 |
| 2012/01/17 | 69 | 71 | 66 | 68 | -1 | -1.4% | 1,484,000 |
| 2012/01/16 | 67 | 71 | 66 | 69 | +2 | +3% | 2,002,000 |
| 2012/01/13 | 63 | 68 | 63 | 67 | +3 | +4.7% | 1,687,000 |
| 2012/01/12 | 63 | 64 | 62 | 64 | +1 | +1.6% | 244,000 |
3251～
3300
件表示中 / 3735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 | 137,300円 | +17.3% | +37.8% | 1.09% | 19.90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 |
| エーワン精密 | 170,400円 | +4.3% | -10.7% | 5.87% | 99.47倍 | 1.11倍 |
|
旋盤用コレットチャックとカム高シェア。特殊切削工具育成。超短納期武器に顧客開拓、無借金 |
| タカトリ | 160,200円 | -37.8% | -49.2% | 2.50% | 8.75倍 | 0.87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 | 133,800円 | +12.0% | +0.4% | 5.23% | 14.47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 |
| ハマイ | 111,900円 | +1.7% | -4.6% | 3.13% | 9.37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
