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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/09/27 | 1,289 | 1,444 | 1,270 | 1,422 | +143 | +11.2% | 851,300 |
| 2017/09/26 | 1,292 | 1,324 | 1,261 | 1,279 | -39 | -3% | 97,100 |
| 2017/09/25 | 1,235 | 1,367 | 1,234 | 1,318 | +88 | +7.2% | 240,600 |
| 2017/09/22 | 1,282 | 1,285 | 1,222 | 1,230 | -43 | -3.4% | 100,800 |
| 2017/09/21 | 1,279 | 1,303 | 1,251 | 1,273 | +6 | +0.5% | 82,700 |
| 2017/09/20 | 1,316 | 1,342 | 1,262 | 1,267 | -53 | -4% | 113,700 |
| 2017/09/19 | 1,350 | 1,378 | 1,254 | 1,320 | +40 | +3.1% | 255,700 |
| 2017/09/15 | 1,280 | 1,310 | 1,195 | 1,280 | -62 | -4.6% | 347,300 |
| 2017/09/14 | 1,347 | 1,347 | 1,322 | 1,342 | +295 | +28.2% | 537,800 |
| 2017/09/13 | 1,049 | 1,075 | 1,041 | 1,047 | +22 | +2.1% | 116,600 |
| 2017/09/12 | 1,019 | 1,025 | 986 | 1,025 | +7 | +0.7% | 50,400 |
| 2017/09/11 | 978 | 1,018 | 963 | 1,018 | +73 | +7.7% | 38,600 |
| 2017/09/08 | 938 | 951 | 935 | 945 | +5 | +0.5% | 5,000 |
| 2017/09/07 | 930 | 944 | 930 | 940 | +12 | +1.3% | 11,500 |
| 2017/09/06 | 923 | 937 | 922 | 928 | +5 | +0.5% | 4,400 |
| 2017/09/05 | 971 | 971 | 921 | 923 | -48 | -4.9% | 35,900 |
| 2017/09/04 | 975 | 976 | 957 | 971 | -13 | -1.3% | 18,000 |
| 2017/09/01 | 998 | 1,000 | 962 | 984 | -3 | -0.3% | 25,000 |
| 2017/08/31 | 966 | 987 | 947 | 987 | +32 | +3.4% | 17,400 |
| 2017/08/30 | 929 | 970 | 929 | 955 | +25 | +2.7% | 14,200 |
| 2017/08/29 | 929 | 936 | 908 | 930 | -5 | -0.5% | 16,600 |
1901～
1950
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 | 13,000円 | -1.0% | -9.3% | 0.46% | 7.31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
