石原産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,530 | 1,538 | 1,516 | 1,516 | +2 | +0.1% | 168,800 |
| 2024/02/22 | 1,542 | 1,542 | 1,511 | 1,514 | -3 | -0.2% | 112,000 |
| 2024/02/21 | 1,508 | 1,519 | 1,503 | 1,517 | +4 | +0.3% | 111,600 |
| 2024/02/20 | 1,522 | 1,522 | 1,506 | 1,513 | ±0 | ±0% | 110,300 |
| 2024/02/19 | 1,502 | 1,516 | 1,497 | 1,513 | +8 | +0.5% | 139,300 |
| 2024/02/16 | 1,510 | 1,529 | 1,502 | 1,505 | +21 | +1.4% | 256,700 |
| 2024/02/15 | 1,524 | 1,524 | 1,479 | 1,484 | -18 | -1.2% | 206,500 |
| 2024/02/14 | 1,545 | 1,545 | 1,497 | 1,502 | -43 | -2.8% | 222,600 |
| 2024/02/13 | 1,515 | 1,546 | 1,493 | 1,545 | -8 | -0.5% | 477,500 |
| 2024/02/09 | 1,546 | 1,564 | 1,540 | 1,553 | -1 | -0.1% | 272,100 |
| 2024/02/08 | 1,568 | 1,568 | 1,533 | 1,554 | -13 | -0.8% | 260,300 |
| 2024/02/07 | 1,560 | 1,578 | 1,555 | 1,567 | +2 | +0.1% | 213,400 |
| 2024/02/06 | 1,580 | 1,586 | 1,565 | 1,565 | -21 | -1.3% | 188,300 |
| 2024/02/05 | 1,588 | 1,596 | 1,581 | 1,586 | +9 | +0.6% | 193,900 |
| 2024/02/02 | 1,590 | 1,592 | 1,563 | 1,577 | -9 | -0.6% | 151,100 |
| 2024/02/01 | 1,581 | 1,594 | 1,575 | 1,586 | -1 | -0.1% | 199,700 |
| 2024/01/31 | 1,557 | 1,587 | 1,557 | 1,587 | +24 | +1.5% | 171,400 |
| 2024/01/30 | 1,581 | 1,581 | 1,562 | 1,563 | -10 | -0.6% | 122,600 |
| 2024/01/29 | 1,551 | 1,574 | 1,551 | 1,573 | +28 | +1.8% | 179,200 |
| 2024/01/26 | 1,556 | 1,562 | 1,543 | 1,545 | -11 | -0.7% | 146,500 |
| 2024/01/25 | 1,533 | 1,558 | 1,532 | 1,556 | +22 | +1.4% | 166,400 |
| 2024/01/24 | 1,563 | 1,563 | 1,526 | 1,534 | -22 | -1.4% | 203,400 |
| 2024/01/23 | 1,552 | 1,572 | 1,548 | 1,556 | +6 | +0.4% | 331,700 |
| 2024/01/22 | 1,530 | 1,551 | 1,530 | 1,550 | +24 | +1.6% | 164,800 |
| 2024/01/19 | 1,508 | 1,530 | 1,506 | 1,526 | +21 | +1.4% | 189,200 |
| 2024/01/18 | 1,489 | 1,522 | 1,489 | 1,505 | +18 | +1.2% | 225,100 |
| 2024/01/17 | 1,505 | 1,530 | 1,487 | 1,487 | -12 | -0.8% | 336,100 |
| 2024/01/16 | 1,503 | 1,508 | 1,492 | 1,499 | +1 | +0.1% | 214,900 |
| 2024/01/15 | 1,490 | 1,502 | 1,481 | 1,498 | +14 | +0.9% | 187,100 |
| 2024/01/12 | 1,489 | 1,502 | 1,473 | 1,484 | +8 | +0.5% | 284,000 |
| 2024/01/11 | 1,460 | 1,484 | 1,455 | 1,476 | +37 | +2.6% | 357,100 |
| 2024/01/10 | 1,449 | 1,454 | 1,436 | 1,439 | -6 | -0.4% | 350,000 |
| 2024/01/09 | 1,415 | 1,447 | 1,413 | 1,445 | +33 | +2.3% | 374,100 |
| 2024/01/05 | 1,394 | 1,414 | 1,394 | 1,412 | +22 | +1.6% | 254,600 |
| 2024/01/04 | 1,350 | 1,391 | 1,340 | 1,390 | +43 | +3.2% | 259,700 |
| 2023/12/29 | 1,344 | 1,354 | 1,342 | 1,347 | +3 | +0.2% | 130,900 |
| 2023/12/28 | 1,328 | 1,345 | 1,326 | 1,344 | +14 | +1.1% | 131,600 |
| 2023/12/27 | 1,317 | 1,332 | 1,316 | 1,330 | +16 | +1.2% | 184,500 |
| 2023/12/26 | 1,310 | 1,315 | 1,301 | 1,314 | +9 | +0.7% | 225,400 |
| 2023/12/25 | 1,337 | 1,341 | 1,305 | 1,305 | -20 | -1.5% | 159,700 |
| 2023/12/22 | 1,318 | 1,330 | 1,316 | 1,325 | +6 | +0.5% | 189,200 |
| 2023/12/21 | 1,322 | 1,329 | 1,315 | 1,319 | -15 | -1.1% | 166,300 |
| 2023/12/20 | 1,326 | 1,341 | 1,326 | 1,334 | +19 | +1.4% | 274,400 |
| 2023/12/19 | 1,310 | 1,317 | 1,300 | 1,315 | +5 | +0.4% | 210,200 |
| 2023/12/18 | 1,298 | 1,314 | 1,291 | 1,310 | -4 | -0.3% | 276,200 |
| 2023/12/15 | 1,305 | 1,321 | 1,298 | 1,314 | +10 | +0.8% | 224,000 |
| 2023/12/14 | 1,310 | 1,321 | 1,295 | 1,304 | -11 | -0.8% | 295,300 |
| 2023/12/13 | 1,315 | 1,324 | 1,304 | 1,315 | +4 | +0.3% | 200,200 |
| 2023/12/12 | 1,323 | 1,323 | 1,307 | 1,311 | -14 | -1.1% | 252,300 |
| 2023/12/11 | 1,330 | 1,330 | 1,315 | 1,325 | +14 | +1.1% | 208,100 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「石原産」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 |
|---|---|---|---|---|---|---|---|---|
| 石原産 | 184,300円 | +5.2% | +6.3% | 3.26% | 8.80倍 | 0.69倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| メック | 385,000円 | +16.3% | +15.5% | 1.17% | 33.53倍 | 2.91倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
| 高砂香 | 372,000円 | +7.1% | -49.7% | 1.88% | 36.22倍 | 0.56倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 大有機 | 326,000円 | +7.2% | +0.6% | 1.78% | 25.51倍 | 1.60倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| セ硝子 | 278,500円 | -4.6% | -38.9% | 4.13% | 6.90倍 | 0.63倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
市場注目の銘柄
チャート関連のコラム
