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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 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 |
| 2024/01/04 | 1,110 | 1,143 | 1,102 | 1,125 | +15 | +1.4% | 62,500 |
| 2023/12/29 | 1,103 | 1,117 | 1,089 | 1,110 | +16 | +1.5% | 59,400 |
| 2023/12/28 | 1,087 | 1,109 | 1,076 | 1,094 | +14 | +1.3% | 73,000 |
351～
400
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 | 173,300円 | +17.3% | +37.8% | 0.87% | 25.12倍 | 2.05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 | 225,000円 | +2.5% | +8.2% | 3.33% | 12.79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 | 257,400円 | +15.5% | -9.2% | 2.14% | 9.21倍 | 1.09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 | 74,400円 | -2.7% | -2.9% | 1.08% | 7.16倍 | 0.84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
