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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 71 | 72 | 70 | 70 | -1 | -1.4% | 817,000 |
| 2010/06/16 | 71 | 72 | 70 | 71 | +1 | +1.4% | 1,575,000 |
| 2010/06/15 | 70 | 70 | 69 | 70 | ±0 | ±0% | 706,000 |
| 2010/06/14 | 68 | 70 | 68 | 70 | +2 | +2.9% | 1,101,000 |
| 2010/06/11 | 68 | 70 | 68 | 68 | +1 | +1.5% | 1,595,000 |
| 2010/06/10 | 66 | 68 | 66 | 67 | +1 | +1.5% | 1,392,000 |
| 2010/06/09 | 67 | 68 | 66 | 66 | -1 | -1.5% | 1,235,000 |
| 2010/06/08 | 68 | 69 | 67 | 67 | -1 | -1.5% | 1,687,000 |
| 2010/06/07 | 68 | 69 | 67 | 68 | -2 | -2.9% | 1,874,000 |
| 2010/06/04 | 71 | 72 | 69 | 70 | -1 | -1.4% | 2,497,000 |
| 2010/06/03 | 71 | 72 | 70 | 71 | +1 | +1.4% | 1,803,000 |
| 2010/06/02 | 70 | 72 | 69 | 70 | -1 | -1.4% | 3,034,000 |
| 2010/06/01 | 70 | 71 | 70 | 71 | +1 | +1.4% | 1,181,000 |
| 2010/05/31 | 69 | 71 | 69 | 70 | +1 | +1.4% | 1,185,000 |
| 2010/05/28 | 72 | 73 | 69 | 69 | -2 | -2.8% | 2,606,000 |
| 2010/05/27 | 68 | 71 | 68 | 71 | +2 | +2.9% | 1,863,000 |
| 2010/05/26 | 68 | 69 | 67 | 69 | +2 | +3% | 1,663,000 |
| 2010/05/25 | 70 | 70 | 67 | 67 | -3 | -4.3% | 2,437,000 |
| 2010/05/24 | 71 | 71 | 68 | 70 | ±0 | ±0% | 2,303,000 |
| 2010/05/21 | 68 | 71 | 68 | 70 | -2 | -2.8% | 2,971,000 |
| 2010/05/20 | 73 | 74 | 71 | 72 | -2 | -2.7% | 1,885,000 |
| 2010/05/19 | 74 | 75 | 72 | 74 | -3 | -3.9% | 3,324,000 |
| 2010/05/18 | 81 | 82 | 75 | 77 | -4 | -4.9% | 3,159,000 |
| 2010/05/17 | 84 | 85 | 80 | 81 | -3 | -3.6% | 2,652,000 |
| 2010/05/14 | 83 | 84 | 82 | 84 | ±0 | ±0% | 1,373,000 |
| 2010/05/13 | 81 | 84 | 81 | 84 | +4 | +5% | 1,674,000 |
| 2010/05/12 | 81 | 82 | 80 | 80 | ±0 | ±0% | 727,000 |
| 2010/05/11 | 83 | 84 | 80 | 80 | -1 | -1.2% | 1,994,000 |
| 2010/05/10 | 79 | 82 | 79 | 81 | +2 | +2.5% | 1,102,000 |
| 2010/05/07 | 79 | 81 | 77 | 79 | -5 | -6% | 3,128,000 |
| 2010/05/06 | 85 | 86 | 84 | 84 | -2 | -2.3% | 2,242,000 |
| 2010/04/30 | 87 | 87 | 85 | 86 | +1 | +1.2% | 1,615,000 |
| 2010/04/28 | 85 | 86 | 84 | 85 | -2 | -2.3% | 2,449,000 |
| 2010/04/27 | 86 | 88 | 85 | 87 | +1 | +1.2% | 2,646,000 |
| 2010/04/26 | 86 | 87 | 84 | 86 | +2 | +2.4% | 2,317,000 |
| 2010/04/23 | 84 | 85 | 83 | 84 | ±0 | ±0% | 1,033,000 |
| 2010/04/22 | 85 | 85 | 83 | 84 | ±0 | ±0% | 1,257,000 |
| 2010/04/21 | 82 | 85 | 82 | 84 | +3 | +3.7% | 1,895,000 |
| 2010/04/20 | 82 | 83 | 81 | 81 | ±0 | ±0% | 1,958,000 |
| 2010/04/19 | 81 | 83 | 80 | 81 | -3 | -3.6% | 2,338,000 |
| 2010/04/16 | 88 | 88 | 82 | 84 | -4 | -4.5% | 3,658,000 |
| 2010/04/15 | 88 | 89 | 86 | 88 | +1 | +1.1% | 2,351,000 |
| 2010/04/14 | 88 | 88 | 86 | 87 | -1 | -1.1% | 1,607,000 |
| 2010/04/13 | 89 | 90 | 86 | 88 | ±0 | ±0% | 3,591,000 |
| 2010/04/12 | 88 | 91 | 87 | 88 | +2 | +2.3% | 7,650,000 |
| 2010/04/09 | 84 | 87 | 84 | 86 | +1 | +1.2% | 3,433,000 |
| 2010/04/08 | 84 | 88 | 83 | 85 | +2 | +2.4% | 9,137,000 |
| 2010/04/07 | 78 | 85 | 77 | 83 | +6 | +7.8% | 11,797,000 |
| 2010/04/06 | 78 | 79 | 77 | 77 | ±0 | ±0% | 1,950,000 |
| 2010/04/05 | 77 | 79 | 77 | 77 | ±0 | ±0% | 1,893,000 |
3401～
3450
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
