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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,533 | 1,548 | 1,525 | 1,528 | -14 | -0.9% | 52,300 |
| 2018/01/24 | 1,576 | 1,576 | 1,532 | 1,542 | -36 | -2.3% | 49,300 |
| 2018/01/23 | 1,568 | 1,584 | 1,560 | 1,578 | +20 | +1.3% | 30,900 |
| 2018/01/22 | 1,537 | 1,569 | 1,533 | 1,558 | +6 | +0.4% | 52,400 |
| 2018/01/19 | 1,550 | 1,560 | 1,525 | 1,552 | +7 | +0.5% | 36,500 |
| 2018/01/18 | 1,576 | 1,589 | 1,543 | 1,545 | -23 | -1.5% | 49,100 |
| 2018/01/17 | 1,561 | 1,575 | 1,526 | 1,568 | -19 | -1.2% | 67,500 |
| 2018/01/16 | 1,563 | 1,587 | 1,526 | 1,587 | +24 | +1.5% | 79,800 |
| 2018/01/15 | 1,588 | 1,608 | 1,552 | 1,563 | -24 | -1.5% | 66,600 |
| 2018/01/12 | 1,560 | 1,592 | 1,560 | 1,587 | +31 | +2% | 81,100 |
| 2018/01/11 | 1,602 | 1,614 | 1,550 | 1,556 | -49 | -3.1% | 149,200 |
| 2018/01/10 | 1,648 | 1,648 | 1,578 | 1,605 | +1 | +0.1% | 345,400 |
| 2018/01/09 | 1,500 | 1,640 | 1,500 | 1,604 | +112 | +7.5% | 710,700 |
| 2018/01/05 | 1,426 | 1,560 | 1,426 | 1,492 | +66 | +4.6% | 391,900 |
| 2018/01/04 | 1,435 | 1,436 | 1,421 | 1,426 | -3 | -0.2% | 28,900 |
| 2017/12/29 | 1,448 | 1,455 | 1,421 | 1,429 | +3 | +0.2% | 30,000 |
| 2017/12/28 | 1,426 | 1,433 | 1,420 | 1,426 | -7 | -0.5% | 20,100 |
| 2017/12/27 | 1,430 | 1,449 | 1,422 | 1,433 | +2 | +0.1% | 18,000 |
| 2017/12/26 | 1,460 | 1,460 | 1,421 | 1,431 | -11 | -0.8% | 33,400 |
| 2017/12/25 | 1,493 | 1,493 | 1,440 | 1,442 | -49 | -3.3% | 34,900 |
| 2017/12/22 | 1,491 | 1,495 | 1,452 | 1,491 | ±0 | ±0% | 65,000 |
| 2017/12/21 | 1,456 | 1,492 | 1,440 | 1,491 | +62 | +4.3% | 140,800 |
| 2017/12/20 | 1,451 | 1,469 | 1,420 | 1,429 | -36 | -2.5% | 36,400 |
| 2017/12/19 | 1,405 | 1,480 | 1,405 | 1,465 | +60 | +4.3% | 120,800 |
| 2017/12/18 | 1,432 | 1,435 | 1,382 | 1,405 | ±0 | ±0% | 70,000 |
| 2017/12/15 | 1,500 | 1,569 | 1,405 | 1,405 | -59 | -4% | 486,500 |
| 2017/12/14 | 1,451 | 1,469 | 1,409 | 1,464 | +38 | +2.7% | 134,800 |
| 2017/12/13 | 1,411 | 1,440 | 1,403 | 1,426 | +25 | +1.8% | 45,700 |
| 2017/12/12 | 1,413 | 1,429 | 1,394 | 1,401 | -9 | -0.6% | 42,000 |
| 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 |
1851～
1900
件表示中 / 3768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 | 70,600円 | +6.0% | +7.7% | 2.83% | 6.56倍 | 0.58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 | 12,100円 | +0.2% | +119.2% | 1.65% | 46.54倍 | 1.47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 |
| 小倉クラ | 390,000円 | -8.9% | - | 1.28% | - | 0.33倍 |
|
産業用クラッチ大手。カーエアコン用で世界トップ。レース車変速用、機械用クラッチも展開 |
| フリージアマク | 13,100円 | -1.0% | -9.3% | 0.46% | 7.36倍 | 0.47倍 |
|
押出機等を製造。買収した子会社で防水・防蟻工事、プリント基板製造等。上場会社への投資も |
| 赤阪鉄 | 383,500円 | +3.3% | +72.4% | 0.78% | 73.34倍 | 0.57倍 |
|
舶用ディーゼルエンジン専業の中堅。三菱重工と連携。小型・省エネ型を強化。非舶用分野を育成 |
市場注目の銘柄
チャート関連のコラム
