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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,567 | 1,567 | 1,542 | 1,547 | -10 | -0.6% | 367,400 |
2023/09/25 | 1,580 | 1,588 | 1,556 | 1,557 | -2 | -0.1% | 299,700 |
2023/09/22 | 1,557 | 1,568 | 1,546 | 1,559 | -13 | -0.8% | 383,100 |
2023/09/21 | 1,547 | 1,625 | 1,543 | 1,572 | +18 | +1.2% | 516,300 |
2023/09/20 | 1,560 | 1,570 | 1,549 | 1,554 | -7 | -0.4% | 288,700 |
2023/09/19 | 1,516 | 1,561 | 1,501 | 1,561 | +35 | +2.3% | 441,100 |
2023/09/15 | 1,536 | 1,552 | 1,522 | 1,526 | -10 | -0.7% | 323,100 |
2023/09/14 | 1,530 | 1,547 | 1,525 | 1,536 | +19 | +1.3% | 385,100 |
2023/09/13 | 1,521 | 1,531 | 1,509 | 1,517 | -12 | -0.8% | 186,100 |
2023/09/12 | 1,510 | 1,530 | 1,506 | 1,529 | +35 | +2.3% | 187,900 |
2023/09/11 | 1,502 | 1,517 | 1,487 | 1,494 | -7 | -0.5% | 155,300 |
2023/09/08 | 1,508 | 1,521 | 1,494 | 1,501 | -31 | -2% | 296,000 |
2023/09/07 | 1,497 | 1,552 | 1,496 | 1,532 | +25 | +1.7% | 361,800 |
2023/09/06 | 1,474 | 1,517 | 1,474 | 1,507 | +19 | +1.3% | 241,500 |
2023/09/05 | 1,500 | 1,500 | 1,476 | 1,488 | -12 | -0.8% | 229,500 |
2023/09/04 | 1,480 | 1,500 | 1,470 | 1,500 | +23 | +1.6% | 229,100 |
2023/09/01 | 1,424 | 1,478 | 1,423 | 1,477 | +43 | +3% | 319,900 |
2023/08/31 | 1,436 | 1,448 | 1,434 | 1,434 | -8 | -0.6% | 162,100 |
2023/08/30 | 1,452 | 1,453 | 1,437 | 1,442 | -11 | -0.8% | 140,900 |
2023/08/29 | 1,443 | 1,456 | 1,435 | 1,453 | +6 | +0.4% | 168,600 |
2023/08/28 | 1,419 | 1,447 | 1,416 | 1,447 | +28 | +2% | 189,000 |
2023/08/25 | 1,411 | 1,427 | 1,404 | 1,419 | -16 | -1.1% | 216,000 |
2023/08/24 | 1,448 | 1,455 | 1,424 | 1,435 | -34 | -2.3% | 209,300 |
2023/08/23 | 1,420 | 1,471 | 1,418 | 1,469 | +43 | +3% | 393,500 |
2023/08/22 | 1,408 | 1,426 | 1,400 | 1,426 | +26 | +1.9% | 241,200 |
2023/08/21 | 1,362 | 1,408 | 1,361 | 1,400 | +56 | +4.2% | 331,400 |
2023/08/18 | 1,343 | 1,354 | 1,331 | 1,344 | -21 | -1.5% | 189,300 |
2023/08/17 | 1,374 | 1,385 | 1,343 | 1,365 | +12 | +0.9% | 303,800 |
2023/08/16 | 1,375 | 1,376 | 1,342 | 1,353 | -44 | -3.1% | 400,200 |
2023/08/15 | 1,398 | 1,399 | 1,360 | 1,397 | +2 | +0.1% | 398,100 |
2023/08/14 | 1,364 | 1,406 | 1,348 | 1,395 | +91 | +7% | 760,100 |
2023/08/10 | 1,299 | 1,306 | 1,281 | 1,304 | +2 | +0.2% | 238,800 |
2023/08/09 | 1,312 | 1,312 | 1,287 | 1,302 | -18 | -1.4% | 378,900 |
2023/08/08 | 1,332 | 1,341 | 1,319 | 1,320 | -12 | -0.9% | 134,300 |
2023/08/07 | 1,315 | 1,337 | 1,315 | 1,332 | +8 | +0.6% | 196,100 |
2023/08/04 | 1,319 | 1,345 | 1,319 | 1,324 | -5 | -0.4% | 196,400 |
2023/08/03 | 1,360 | 1,366 | 1,325 | 1,329 | -64 | -4.6% | 508,600 |
2023/08/02 | 1,376 | 1,423 | 1,373 | 1,393 | ±0 | ±0% | 237,700 |
2023/08/01 | 1,372 | 1,395 | 1,371 | 1,393 | +22 | +1.6% | 238,400 |
2023/07/31 | 1,365 | 1,383 | 1,364 | 1,371 | +19 | +1.4% | 319,900 |
2023/07/28 | 1,336 | 1,357 | 1,332 | 1,352 | -7 | -0.5% | 250,100 |
2023/07/27 | 1,340 | 1,361 | 1,332 | 1,359 | +12 | +0.9% | 218,700 |
2023/07/26 | 1,370 | 1,370 | 1,346 | 1,347 | -17 | -1.2% | 167,300 |
2023/07/25 | 1,350 | 1,370 | 1,350 | 1,364 | +17 | +1.3% | 307,800 |
2023/07/24 | 1,345 | 1,354 | 1,339 | 1,347 | +24 | +1.8% | 219,600 |
2023/07/21 | 1,311 | 1,330 | 1,308 | 1,323 | +19 | +1.5% | 193,000 |
2023/07/20 | 1,301 | 1,313 | 1,296 | 1,304 | +4 | +0.3% | 149,400 |
2023/07/19 | 1,287 | 1,304 | 1,279 | 1,300 | +33 | +2.6% | 197,700 |
2023/07/18 | 1,250 | 1,268 | 1,245 | 1,267 | +15 | +1.2% | 203,400 |
2023/07/14 | 1,256 | 1,261 | 1,246 | 1,252 | +1 | +0.1% | 201,400 |
151~
200
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