大石産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,715 | 1,717 | 1,715 | 1,717 | +2 | +0.1% | 1,000 |
| 2022/01/14 | 1,712 | 1,715 | 1,711 | 1,715 | +3 | +0.2% | 900 |
| 2022/01/13 | 1,717 | 1,717 | 1,712 | 1,712 | -5 | -0.3% | 500 |
| 2022/01/12 | 1,712 | 1,717 | 1,712 | 1,717 | +9 | +0.5% | 400 |
| 2022/01/11 | 1,714 | 1,714 | 1,703 | 1,708 | -6 | -0.4% | 1,200 |
| 2022/01/07 | 1,713 | 1,714 | 1,713 | 1,714 | +1 | +0.1% | 400 |
| 2022/01/06 | 1,713 | 1,713 | 1,713 | 1,713 | ±0 | ±0% | 300 |
| 2022/01/05 | 1,711 | 1,719 | 1,711 | 1,713 | +2 | +0.1% | 1,200 |
| 2022/01/04 | 1,711 | 1,711 | 1,704 | 1,711 | ±0 | ±0% | 4,100 |
| 2021/12/30 | 1,711 | 1,711 | 1,711 | 1,711 | ±0 | ±0% | 100 |
| 2021/12/29 | 1,711 | 1,711 | 1,711 | 1,711 | ±0 | ±0% | 100 |
| 2021/12/28 | 1,711 | 1,711 | 1,703 | 1,711 | ±0 | ±0% | 2,300 |
| 2021/12/27 | 1,712 | 1,712 | 1,710 | 1,711 | -1 | -0.1% | 500 |
| 2021/12/24 | 1,712 | 1,713 | 1,711 | 1,712 | -1 | -0.1% | 2,000 |
| 2021/12/23 | 1,714 | 1,720 | 1,711 | 1,713 | -1 | -0.1% | 1,300 |
| 2021/12/22 | 1,713 | 1,714 | 1,709 | 1,714 | +1 | +0.1% | 2,000 |
| 2021/12/21 | 1,713 | 1,713 | 1,713 | 1,713 | ±0 | ±0% | 1,000 |
| 2021/12/20 | 1,722 | 1,723 | 1,710 | 1,713 | -10 | -0.6% | 8,500 |
| 2021/12/17 | 1,717 | 1,723 | 1,717 | 1,723 | +7 | +0.4% | 3,400 |
| 2021/12/16 | 1,716 | 1,716 | 1,716 | 1,716 | +1 | +0.1% | 500 |
| 2021/12/15 | 1,717 | 1,717 | 1,715 | 1,715 | -2 | -0.1% | 700 |
| 2021/12/14 | 1,717 | 1,717 | 1,717 | 1,717 | ±0 | ±0% | 600 |
| 2021/12/13 | 1,717 | 1,717 | 1,717 | 1,717 | ±0 | ±0% | 1,000 |
| 2021/12/10 | 1,717 | 1,717 | 1,717 | 1,717 | ±0 | ±0% | 700 |
| 2021/12/09 | 1,717 | 1,718 | 1,717 | 1,717 | -3 | -0.2% | 1,100 |
| 2021/12/08 | 1,720 | 1,721 | 1,720 | 1,720 | ±0 | ±0% | 1,300 |
| 2021/12/07 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 1,100 |
| 2021/12/06 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 3,200 |
| 2021/12/03 | 1,720 | 1,721 | 1,718 | 1,720 | ±0 | ±0% | 1,600 |
| 2021/12/02 | 1,721 | 1,721 | 1,710 | 1,720 | -1 | -0.1% | 700 |
| 2021/12/01 | 1,720 | 1,780 | 1,710 | 1,721 | +1 | +0.1% | 3,000 |
| 2021/11/30 | 1,725 | 1,726 | 1,715 | 1,720 | -6 | -0.3% | 2,700 |
| 2021/11/29 | 1,730 | 1,730 | 1,726 | 1,726 | -5 | -0.3% | 800 |
| 2021/11/26 | 1,731 | 1,732 | 1,731 | 1,731 | ±0 | ±0% | 800 |
| 2021/11/25 | 1,731 | 1,731 | 1,731 | 1,731 | -20 | -1.1% | 400 |
| 2021/11/24 | 1,751 | 1,751 | 1,751 | 1,751 | - | - | 400 |
| 2021/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/19 | 1,751 | 1,751 | 1,751 | 1,751 | ±0 | ±0% | 300 |
| 2021/11/18 | 1,752 | 1,752 | 1,740 | 1,751 | -1 | -0.1% | 800 |
| 2021/11/17 | 1,757 | 1,757 | 1,752 | 1,752 | -5 | -0.3% | 1,700 |
| 2021/11/16 | 1,759 | 1,759 | 1,757 | 1,757 | -2 | -0.1% | 900 |
| 2021/11/15 | 1,762 | 1,762 | 1,759 | 1,759 | -3 | -0.2% | 400 |
| 2021/11/12 | 1,762 | 1,762 | 1,762 | 1,762 | ±0 | ±0% | 300 |
| 2021/11/11 | 1,768 | 1,768 | 1,762 | 1,762 | -8 | -0.5% | 200 |
| 2021/11/10 | 1,773 | 1,773 | 1,770 | 1,770 | -3 | -0.2% | 500 |
| 2021/11/09 | 1,773 | 1,773 | 1,773 | 1,773 | ±0 | ±0% | 200 |
| 2021/11/08 | 1,773 | 1,773 | 1,772 | 1,773 | ±0 | ±0% | 500 |
| 2021/11/05 | 1,771 | 1,773 | 1,771 | 1,773 | -6 | -0.3% | 700 |
| 2021/11/04 | 1,786 | 1,786 | 1,771 | 1,779 | -21 | -1.2% | 800 |
| 2021/11/02 | 1,767 | 1,800 | 1,767 | 1,800 | +30 | +1.7% | 1,200 |
701～
750
件表示中 / 3584件
類似銘柄と比較する
現在ご覧いただいている「大石産業」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 |
|---|---|---|---|---|---|---|---|---|
| 大石産業 | 100,000円 | +6.8% | +3.9% | 3.20% | 7.60倍 | 0.43倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
| ダイナパック | 179,500円 | +6.9% | +10.2% | 3.90% | 5.76倍 | 0.39倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
| イムラ | 99,700円 | +0.6% | +6.2% | 3.01% | 9.93倍 | 0.60倍 |
|
封筒事業で業界首位。シェア２割強。ＤＭ向けなどの窓封筒に強み。利益は上期の比重高い |
| ＰＡＸＸＳ | 174,700円 | +8.5% | +9.8% | 2.29% | 6.86倍 | 0.33倍 |
|
クラフト紙袋首位。石化業界の輸出用途に強み。タイでも生産。ビニールハウスなどフィルムも |
| 岡山製紙 | 124,700円 | -0.1% | -38.2% | 2.41% | 7.51倍 | 0.47倍 |
|
中・四国地盤の板紙中堅。王子ＨＤ系。果実贈答箱など美粧段ボールも。業績は上期偏重傾向 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
