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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,345 | 1,361 | 1,316 | 1,327 | -18 | -1.3% | 95,200 |
| 2024/03/18 | 1,398 | 1,398 | 1,341 | 1,345 | -24 | -1.8% | 95,300 |
| 2024/03/15 | 1,363 | 1,385 | 1,356 | 1,369 | -23 | -1.7% | 80,100 |
| 2024/03/14 | 1,415 | 1,415 | 1,386 | 1,392 | -26 | -1.8% | 69,300 |
| 2024/03/13 | 1,430 | 1,460 | 1,410 | 1,418 | +20 | +1.4% | 239,600 |
| 2024/03/12 | 1,350 | 1,422 | 1,346 | 1,398 | +51 | +3.8% | 254,400 |
| 2024/03/11 | 1,380 | 1,398 | 1,340 | 1,347 | +5 | +0.4% | 198,500 |
| 2024/03/08 | 1,331 | 1,360 | 1,328 | 1,342 | +7 | +0.5% | 206,100 |
| 2024/03/07 | 1,287 | 1,339 | 1,267 | 1,335 | +50 | +3.9% | 178,400 |
| 2024/03/06 | 1,216 | 1,285 | 1,210 | 1,285 | +68 | +5.6% | 95,900 |
| 2024/03/05 | 1,206 | 1,217 | 1,184 | 1,217 | +11 | +0.9% | 63,000 |
| 2024/03/04 | 1,210 | 1,227 | 1,200 | 1,206 | -8 | -0.7% | 63,000 |
| 2024/03/01 | 1,223 | 1,223 | 1,205 | 1,214 | -3 | -0.2% | 34,000 |
| 2024/02/29 | 1,231 | 1,231 | 1,210 | 1,217 | -8 | -0.7% | 24,600 |
| 2024/02/28 | 1,240 | 1,260 | 1,225 | 1,225 | -17 | -1.4% | 56,000 |
| 2024/02/27 | 1,207 | 1,242 | 1,205 | 1,242 | +32 | +2.6% | 76,800 |
| 2024/02/26 | 1,226 | 1,230 | 1,205 | 1,210 | -15 | -1.2% | 57,200 |
| 2024/02/22 | 1,232 | 1,232 | 1,201 | 1,225 | -3 | -0.2% | 42,400 |
| 2024/02/21 | 1,229 | 1,229 | 1,210 | 1,228 | ±0 | ±0% | 36,200 |
| 2024/02/20 | 1,208 | 1,234 | 1,198 | 1,228 | +29 | +2.4% | 88,200 |
| 2024/02/19 | 1,175 | 1,201 | 1,175 | 1,199 | +42 | +3.6% | 51,800 |
| 2024/02/16 | 1,136 | 1,167 | 1,123 | 1,157 | +21 | +1.8% | 37,200 |
| 2024/02/15 | 1,200 | 1,200 | 1,132 | 1,136 | -45 | -3.8% | 69,500 |
| 2024/02/14 | 1,193 | 1,203 | 1,170 | 1,181 | -23 | -1.9% | 60,300 |
| 2024/02/13 | 1,155 | 1,214 | 1,155 | 1,204 | +59 | +5.2% | 122,900 |
| 2024/02/09 | 1,144 | 1,155 | 1,139 | 1,145 | -5 | -0.4% | 39,600 |
| 2024/02/08 | 1,144 | 1,152 | 1,130 | 1,150 | ±0 | ±0% | 42,300 |
| 2024/02/07 | 1,150 | 1,160 | 1,142 | 1,150 | +10 | +0.9% | 29,400 |
| 2024/02/06 | 1,158 | 1,168 | 1,140 | 1,140 | -30 | -2.6% | 47,600 |
| 2024/02/05 | 1,158 | 1,192 | 1,148 | 1,170 | +42 | +3.7% | 84,100 |
| 2024/02/02 | 1,131 | 1,144 | 1,128 | 1,128 | -3 | -0.3% | 25,900 |
| 2024/02/01 | 1,141 | 1,150 | 1,131 | 1,131 | -9 | -0.8% | 29,000 |
| 2024/01/31 | 1,132 | 1,148 | 1,123 | 1,140 | +12 | +1.1% | 34,600 |
| 2024/01/30 | 1,150 | 1,153 | 1,128 | 1,128 | -23 | -2% | 75,900 |
| 2024/01/29 | 1,150 | 1,158 | 1,143 | 1,151 | +14 | +1.2% | 41,000 |
| 2024/01/26 | 1,117 | 1,137 | 1,113 | 1,137 | +24 | +2.2% | 36,000 |
| 2024/01/25 | 1,103 | 1,117 | 1,100 | 1,113 | +10 | +0.9% | 28,700 |
| 2024/01/24 | 1,104 | 1,123 | 1,094 | 1,103 | +5 | +0.5% | 44,800 |
| 2024/01/23 | 1,097 | 1,113 | 1,093 | 1,098 | +3 | +0.3% | 55,300 |
| 2024/01/22 | 1,085 | 1,105 | 1,084 | 1,095 | +12 | +1.1% | 23,100 |
| 2024/01/19 | 1,090 | 1,106 | 1,083 | 1,083 | -13 | -1.2% | 59,600 |
| 2024/01/18 | 1,078 | 1,100 | 1,078 | 1,096 | +7 | +0.6% | 36,200 |
| 2024/01/17 | 1,111 | 1,120 | 1,089 | 1,089 | -25 | -2.2% | 43,600 |
| 2024/01/16 | 1,139 | 1,146 | 1,114 | 1,114 | -25 | -2.2% | 30,900 |
| 2024/01/15 | 1,128 | 1,145 | 1,128 | 1,139 | -1 | -0.1% | 24,000 |
| 2024/01/12 | 1,131 | 1,149 | 1,121 | 1,140 | +10 | +0.9% | 42,300 |
| 2024/01/11 | 1,136 | 1,154 | 1,130 | 1,130 | -6 | -0.5% | 46,600 |
| 2024/01/10 | 1,143 | 1,148 | 1,124 | 1,136 | -7 | -0.6% | 35,900 |
| 2024/01/09 | 1,146 | 1,171 | 1,133 | 1,143 | -23 | -2% | 75,100 |
| 2024/01/05 | 1,129 | 1,180 | 1,114 | 1,166 | +41 | +3.6% | 206,500 |
301～
350
件表示中 / 3718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 | 139,300円 | +17.3% | +37.8% | 1.08% | 20.19倍 | 1.65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 | 26,700円 | +8.0% | -25.4% | 1.87% | 12.70倍 | 0.88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 |
| 岡野バル | 505,000円 | -21.6% | - | 0.71% | 20.73倍 | 0.73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 |
| 昭和真空 | 136,400円 | +12.0% | +0.4% | 5.13% | 14.75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 |
| タカトリ | 156,400円 | -37.8% | -49.2% | 2.56% | 8.54倍 | 0.85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
