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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 929 | 936 | 908 | 930 | -5 | -0.5% | 16,600 |
| 2017/08/28 | 931 | 935 | 916 | 935 | +5 | +0.5% | 6,600 |
| 2017/08/25 | 935 | 937 | 930 | 930 | -8 | -0.9% | 5,000 |
| 2017/08/24 | 957 | 957 | 934 | 938 | -19 | -2% | 7,500 |
| 2017/08/23 | 963 | 963 | 952 | 957 | +24 | +2.6% | 3,000 |
| 2017/08/22 | 931 | 944 | 928 | 933 | -4 | -0.4% | 3,700 |
| 2017/08/21 | 947 | 956 | 933 | 937 | -16 | -1.7% | 11,200 |
| 2017/08/18 | 950 | 965 | 923 | 953 | -1 | -0.1% | 14,500 |
| 2017/08/17 | 956 | 960 | 943 | 954 | +12 | +1.3% | 10,700 |
| 2017/08/16 | 915 | 950 | 915 | 942 | +27 | +3% | 8,100 |
| 2017/08/15 | 921 | 938 | 915 | 915 | -12 | -1.3% | 12,400 |
| 2017/08/14 | 900 | 927 | 900 | 927 | -18 | -1.9% | 8,100 |
| 2017/08/10 | 958 | 965 | 945 | 945 | -20 | -2.1% | 11,200 |
| 2017/08/09 | 984 | 984 | 960 | 965 | -19 | -1.9% | 14,200 |
| 2017/08/08 | 982 | 995 | 982 | 984 | -11 | -1.1% | 10,800 |
| 2017/08/07 | 994 | 996 | 994 | 995 | -3 | -0.3% | 1,600 |
| 2017/08/04 | 998 | 1,000 | 963 | 998 | ±0 | ±0% | 11,400 |
| 2017/08/03 | 1,019 | 1,019 | 998 | 998 | -8 | -0.8% | 14,700 |
| 2017/08/02 | 1,002 | 1,020 | 1,002 | 1,006 | +6 | +0.6% | 7,800 |
| 2017/08/01 | 1,026 | 1,028 | 988 | 1,000 | -26 | -2.5% | 31,400 |
| 2017/07/31 | 1,016 | 1,048 | 985 | 1,026 | -4 | -0.4% | 25,000 |
| 2017/07/28 | 1,061 | 1,063 | 1,007 | 1,030 | -40 | -3.7% | 24,200 |
| 2017/07/27 | 1,039 | 1,086 | 1,030 | 1,070 | +1 | +0.1% | 33,000 |
| 2017/07/26 | 1,097 | 1,114 | 1,060 | 1,069 | -28 | -2.6% | 35,900 |
| 2017/07/25 | 1,041 | 1,097 | 1,041 | 1,097 | +56 | +5.4% | 90,200 |
| 2017/07/24 | 1,020 | 1,048 | 1,020 | 1,041 | +23 | +2.3% | 33,700 |
| 2017/07/21 | 1,009 | 1,020 | 1,000 | 1,018 | +15 | +1.5% | 17,200 |
| 2017/07/20 | 1,010 | 1,017 | 1,000 | 1,003 | -5 | -0.5% | 4,800 |
| 2017/07/19 | 1,010 | 1,021 | 1,001 | 1,008 | +3 | +0.3% | 12,000 |
| 2017/07/18 | 1,015 | 1,018 | 976 | 1,005 | -11 | -1.1% | 10,600 |
| 2017/07/14 | 1,020 | 1,030 | 1,011 | 1,016 | -6 | -0.6% | 10,200 |
| 2017/07/13 | 1,040 | 1,040 | 1,022 | 1,022 | -13 | -1.3% | 7,200 |
| 2017/07/12 | 1,005 | 1,035 | 1,005 | 1,035 | +13 | +1.3% | 20,300 |
| 2017/07/11 | 1,012 | 1,029 | 1,010 | 1,022 | +11 | +1.1% | 19,600 |
| 2017/07/10 | 1,020 | 1,037 | 1,008 | 1,011 | -4 | -0.4% | 34,100 |
| 2017/07/07 | 1,000 | 1,032 | 1,000 | 1,015 | -4 | -0.4% | 23,200 |
| 2017/07/06 | 980 | 1,040 | 962 | 1,019 | +39 | +4% | 48,100 |
| 2017/07/05 | 966 | 987 | 960 | 980 | +6 | +0.6% | 14,800 |
| 2017/07/04 | 950 | 999 | 950 | 974 | +33 | +3.5% | 82,500 |
| 2017/07/03 | 950 | 951 | 934 | 941 | -5 | -0.5% | 27,200 |
| 2017/06/30 | 946 | 958 | 940 | 946 | -15 | -1.6% | 36,400 |
| 2017/06/29 | 948 | 965 | 948 | 961 | +15 | +1.6% | 8,600 |
| 2017/06/28 | 970 | 970 | 934 | 946 | -24 | -2.5% | 31,000 |
| 2017/06/27 | 988 | 988 | 970 | 970 | -18 | -1.8% | 15,600 |
| 2017/06/26 | 980 | 993 | 980 | 988 | +9 | +0.9% | 7,200 |
| 2017/06/23 | 1,015 | 1,015 | 960 | 979 | -25 | -2.5% | 37,200 |
| 2017/06/22 | 994 | 1,016 | 980 | 1,004 | +8 | +0.8% | 58,500 |
| 2017/06/21 | 985 | 999 | 985 | 996 | +5 | +0.5% | 20,000 |
| 2017/06/20 | 1,000 | 1,002 | 985 | 991 | -4 | -0.4% | 16,700 |
| 2017/06/19 | 989 | 1,004 | 982 | 995 | +13 | +1.3% | 22,600 |
1951～
2000
件表示中 / 3769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 | 12,000円 | +0.2% | +119.2% | 1.67% | 46.15倍 | 1.45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 |
| 赤阪鉄 | 375,000円 | +3.3% | +72.4% | 0.80% | 71.72倍 | 0.56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 |
| 小野谷機 | - | +5.4% | +0.3% | - | - | - |
|
- |
| 高松機械 | 49,900円 | +10.0% | - | 2.00% | 64.14倍 | 0.33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 |
市場注目の銘柄
チャート関連のコラム
