石井表記の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/11 | 1,400 | 1,425 | 1,370 | 1,410 | +20 | +1.4% | 53,300 |
| 2017/12/08 | 1,364 | 1,400 | 1,364 | 1,390 | +31 | +2.3% | 42,400 |
| 2017/12/07 | 1,332 | 1,375 | 1,332 | 1,359 | +43 | +3.3% | 18,600 |
| 2017/12/06 | 1,338 | 1,380 | 1,302 | 1,316 | -8 | -0.6% | 17,700 |
| 2017/12/05 | 1,327 | 1,365 | 1,315 | 1,324 | -30 | -2.2% | 46,300 |
| 2017/12/04 | 1,366 | 1,385 | 1,349 | 1,354 | -11 | -0.8% | 27,900 |
| 2017/12/01 | 1,393 | 1,394 | 1,360 | 1,365 | -27 | -1.9% | 35,600 |
| 2017/11/30 | 1,400 | 1,403 | 1,350 | 1,392 | +1 | +0.1% | 26,800 |
| 2017/11/29 | 1,434 | 1,451 | 1,391 | 1,391 | -43 | -3% | 25,300 |
| 2017/11/28 | 1,478 | 1,478 | 1,430 | 1,434 | -31 | -2.1% | 38,400 |
| 2017/11/27 | 1,480 | 1,489 | 1,450 | 1,465 | +20 | +1.4% | 56,800 |
| 2017/11/24 | 1,432 | 1,453 | 1,410 | 1,445 | +13 | +0.9% | 41,700 |
| 2017/11/22 | 1,347 | 1,439 | 1,347 | 1,432 | +89 | +6.6% | 95,000 |
| 2017/11/21 | 1,294 | 1,350 | 1,280 | 1,343 | +54 | +4.2% | 37,400 |
| 2017/11/20 | 1,295 | 1,310 | 1,286 | 1,289 | +7 | +0.5% | 14,100 |
| 2017/11/17 | 1,307 | 1,327 | 1,275 | 1,282 | +5 | +0.4% | 33,200 |
| 2017/11/16 | 1,207 | 1,298 | 1,207 | 1,277 | +55 | +4.5% | 38,800 |
| 2017/11/15 | 1,260 | 1,265 | 1,212 | 1,222 | -39 | -3.1% | 27,300 |
| 2017/11/14 | 1,290 | 1,309 | 1,260 | 1,261 | -33 | -2.6% | 17,400 |
| 2017/11/13 | 1,330 | 1,348 | 1,294 | 1,294 | -21 | -1.6% | 18,600 |
| 2017/11/10 | 1,253 | 1,320 | 1,246 | 1,315 | +19 | +1.5% | 34,000 |
| 2017/11/09 | 1,317 | 1,348 | 1,279 | 1,296 | -34 | -2.6% | 26,900 |
| 2017/11/08 | 1,293 | 1,335 | 1,282 | 1,330 | +9 | +0.7% | 25,700 |
| 2017/11/07 | 1,303 | 1,350 | 1,277 | 1,321 | +4 | +0.3% | 40,700 |
| 2017/11/06 | 1,350 | 1,350 | 1,296 | 1,317 | -53 | -3.9% | 37,500 |
| 2017/11/02 | 1,365 | 1,388 | 1,362 | 1,370 | ±0 | ±0% | 22,700 |
| 2017/11/01 | 1,406 | 1,408 | 1,370 | 1,370 | -40 | -2.8% | 45,300 |
| 2017/10/31 | 1,402 | 1,426 | 1,385 | 1,410 | +11 | +0.8% | 33,800 |
| 2017/10/30 | 1,420 | 1,435 | 1,399 | 1,399 | -1 | -0.1% | 14,300 |
| 2017/10/27 | 1,384 | 1,423 | 1,384 | 1,400 | +17 | +1.2% | 28,400 |
| 2017/10/26 | 1,383 | 1,405 | 1,383 | 1,383 | +1 | +0.1% | 19,600 |
| 2017/10/25 | 1,381 | 1,424 | 1,377 | 1,382 | -2 | -0.1% | 33,000 |
| 2017/10/24 | 1,395 | 1,402 | 1,371 | 1,384 | -15 | -1.1% | 27,200 |
| 2017/10/23 | 1,391 | 1,427 | 1,378 | 1,399 | +20 | +1.5% | 42,400 |
| 2017/10/20 | 1,391 | 1,411 | 1,376 | 1,379 | -42 | -3% | 38,300 |
| 2017/10/19 | 1,450 | 1,450 | 1,419 | 1,421 | -40 | -2.7% | 35,900 |
| 2017/10/18 | 1,494 | 1,494 | 1,440 | 1,461 | -29 | -1.9% | 32,500 |
| 2017/10/17 | 1,388 | 1,497 | 1,388 | 1,490 | +120 | +8.8% | 137,600 |
| 2017/10/16 | 1,414 | 1,414 | 1,362 | 1,370 | -39 | -2.8% | 63,000 |
| 2017/10/13 | 1,412 | 1,418 | 1,372 | 1,409 | -9 | -0.6% | 58,400 |
| 2017/10/12 | 1,427 | 1,469 | 1,410 | 1,418 | -18 | -1.3% | 48,700 |
| 2017/10/11 | 1,477 | 1,500 | 1,436 | 1,436 | -46 | -3.1% | 71,700 |
| 2017/10/10 | 1,426 | 1,514 | 1,426 | 1,482 | +47 | +3.3% | 135,700 |
| 2017/10/06 | 1,431 | 1,478 | 1,421 | 1,435 | -10 | -0.7% | 69,700 |
| 2017/10/05 | 1,422 | 1,485 | 1,420 | 1,445 | +10 | +0.7% | 67,300 |
| 2017/10/04 | 1,478 | 1,479 | 1,430 | 1,435 | -25 | -1.7% | 69,800 |
| 2017/10/03 | 1,485 | 1,492 | 1,460 | 1,460 | -33 | -2.2% | 74,100 |
| 2017/10/02 | 1,480 | 1,493 | 1,421 | 1,493 | +28 | +1.9% | 150,300 |
| 2017/09/29 | 1,430 | 1,481 | 1,413 | 1,465 | +15 | +1% | 215,600 |
| 2017/09/28 | 1,455 | 1,475 | 1,401 | 1,450 | +28 | +2% | 384,800 |
1851～
1900
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「石井表記」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 |
|---|---|---|---|---|---|---|---|---|
| 石井表記 | 65,000円 | +6.0% | +7.7% | 3.08% | 6.05倍 | 0.54倍 |
|
プリント基板製造装置大手。インクジェット塗布機はテレビ液晶用で高シェア。印刷技術も強み |
| 宮入バル | 11,000円 | +0.2% | +119.2% | 1.82% | 42.31倍 | 1.33倍 |
|
ＬＰＧ容器用バルブの老舗で業界２位。船舶用やＬＮＧ用も展開。低温液体用など分野拡大課題 |
| 高松機械 | 48,700円 | +10.0% | - | 2.05% | 62.44倍 | 0.32倍 |
|
中小型ＮＣ旋盤の中堅。自動車向け柱。顧客密着の特注機多い。部品加工やＩＴ関連装置も扱う |
| ＴＶＥ | 214,000円 | -10.9% | -42.7% | 1.87% | 12.55倍 | 0.45倍 |
|
バルブ製販とメンテが主軸。ＰＷＲ（加圧水型）原発向けバルブに強い。西華産業と資本提携 |
| カワタ | 72,900円 | -10.4% | -60.3% | 5.21% | 26.78倍 | 0.39倍 |
|
プラスチック成形・合理化周辺機器トップ級。アジア軸に海外展開。国内は非成形機分野育成 |
市場注目の銘柄
チャート関連のコラム
