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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,642 | 1,677 | 1,605 | 1,614 | -24 | -1.5% | 82,300 |
| 2024/05/28 | 1,649 | 1,690 | 1,638 | 1,638 | -9 | -0.5% | 76,700 |
| 2024/05/27 | 1,603 | 1,647 | 1,595 | 1,647 | +28 | +1.7% | 70,500 |
| 2024/05/24 | 1,628 | 1,642 | 1,601 | 1,619 | -24 | -1.5% | 54,200 |
| 2024/05/23 | 1,603 | 1,644 | 1,580 | 1,643 | +57 | +3.6% | 93,300 |
| 2024/05/22 | 1,650 | 1,664 | 1,583 | 1,586 | -49 | -3% | 61,700 |
| 2024/05/21 | 1,651 | 1,688 | 1,590 | 1,635 | -23 | -1.4% | 169,600 |
| 2024/05/20 | 1,629 | 1,712 | 1,623 | 1,658 | +60 | +3.8% | 197,500 |
| 2024/05/17 | 1,556 | 1,607 | 1,555 | 1,598 | +29 | +1.8% | 75,500 |
| 2024/05/16 | 1,616 | 1,616 | 1,552 | 1,569 | -52 | -3.2% | 140,200 |
| 2024/05/15 | 1,523 | 1,637 | 1,505 | 1,621 | +91 | +5.9% | 197,100 |
| 2024/05/14 | 1,522 | 1,546 | 1,467 | 1,530 | -8 | -0.5% | 199,300 |
| 2024/05/13 | 1,595 | 1,638 | 1,532 | 1,538 | -92 | -5.6% | 238,100 |
| 2024/05/10 | 1,620 | 1,652 | 1,563 | 1,630 | +50 | +3.2% | 780,400 |
| 2024/05/09 | 1,580 | 1,580 | 1,580 | 1,580 | +300 | +23.4% | 83,300 |
| 2024/05/08 | 1,275 | 1,293 | 1,275 | 1,280 | +5 | +0.4% | 33,700 |
| 2024/05/07 | 1,286 | 1,290 | 1,271 | 1,275 | +7 | +0.6% | 28,500 |
| 2024/05/02 | 1,261 | 1,278 | 1,256 | 1,268 | +13 | +1% | 20,200 |
| 2024/05/01 | 1,251 | 1,269 | 1,244 | 1,255 | -22 | -1.7% | 33,300 |
| 2024/04/30 | 1,247 | 1,288 | 1,247 | 1,277 | +24 | +1.9% | 41,300 |
| 2024/04/26 | 1,261 | 1,272 | 1,248 | 1,253 | -8 | -0.6% | 65,600 |
| 2024/04/25 | 1,281 | 1,293 | 1,260 | 1,261 | -21 | -1.6% | 24,800 |
| 2024/04/24 | 1,286 | 1,292 | 1,271 | 1,282 | +2 | +0.2% | 32,500 |
| 2024/04/23 | 1,281 | 1,296 | 1,267 | 1,280 | +15 | +1.2% | 59,000 |
| 2024/04/22 | 1,275 | 1,285 | 1,240 | 1,265 | -32 | -2.5% | 140,200 |
| 2024/04/19 | 1,313 | 1,379 | 1,280 | 1,297 | -35 | -2.6% | 267,900 |
| 2024/04/18 | 1,287 | 1,343 | 1,280 | 1,332 | +37 | +2.9% | 65,900 |
| 2024/04/17 | 1,373 | 1,373 | 1,287 | 1,295 | -78 | -5.7% | 177,100 |
| 2024/04/16 | 1,427 | 1,459 | 1,373 | 1,373 | -45 | -3.2% | 92,500 |
| 2024/04/15 | 1,445 | 1,461 | 1,410 | 1,418 | -16 | -1.1% | 108,200 |
| 2024/04/12 | 1,428 | 1,435 | 1,402 | 1,434 | -18 | -1.2% | 67,000 |
| 2024/04/11 | 1,385 | 1,474 | 1,385 | 1,452 | +81 | +5.9% | 148,300 |
| 2024/04/10 | 1,405 | 1,413 | 1,370 | 1,371 | -34 | -2.4% | 41,700 |
| 2024/04/09 | 1,417 | 1,428 | 1,403 | 1,405 | -3 | -0.2% | 39,400 |
| 2024/04/08 | 1,433 | 1,433 | 1,385 | 1,408 | +1 | +0.1% | 85,300 |
| 2024/04/05 | 1,385 | 1,440 | 1,384 | 1,407 | +21 | +1.5% | 137,600 |
| 2024/04/04 | 1,389 | 1,400 | 1,355 | 1,386 | +14 | +1% | 34,700 |
| 2024/04/03 | 1,344 | 1,391 | 1,331 | 1,372 | +28 | +2.1% | 59,500 |
| 2024/04/02 | 1,370 | 1,422 | 1,342 | 1,344 | -22 | -1.6% | 93,700 |
| 2024/04/01 | 1,400 | 1,400 | 1,362 | 1,366 | -27 | -1.9% | 45,600 |
| 2024/03/29 | 1,345 | 1,393 | 1,345 | 1,393 | +52 | +3.9% | 48,600 |
| 2024/03/28 | 1,348 | 1,360 | 1,332 | 1,341 | -19 | -1.4% | 25,800 |
| 2024/03/27 | 1,356 | 1,387 | 1,344 | 1,360 | +24 | +1.8% | 112,100 |
| 2024/03/26 | 1,348 | 1,348 | 1,327 | 1,336 | -9 | -0.7% | 23,300 |
| 2024/03/25 | 1,343 | 1,375 | 1,343 | 1,345 | +6 | +0.4% | 50,100 |
| 2024/03/22 | 1,357 | 1,364 | 1,327 | 1,339 | -23 | -1.7% | 60,800 |
| 2024/03/21 | 1,329 | 1,362 | 1,318 | 1,362 | +35 | +2.6% | 56,700 |
| 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 |
301～
350
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
