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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 300 |
| 2021/08/18 | 1,797 | 1,800 | 1,797 | 1,800 | -6 | -0.3% | 200 |
| 2021/08/17 | 1,806 | 1,806 | 1,805 | 1,806 | ±0 | ±0% | 1,600 |
| 2021/08/16 | 1,806 | 1,806 | 1,806 | 1,806 | ±0 | ±0% | 100 |
| 2021/08/13 | 1,806 | 1,806 | 1,806 | 1,806 | -19 | -1% | 300 |
| 2021/08/12 | 1,824 | 1,825 | 1,824 | 1,825 | - | - | 800 |
| 2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/10 | 1,800 | 1,824 | 1,800 | 1,824 | - | - | 400 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 300 |
| 2021/08/04 | 1,818 | 1,818 | 1,800 | 1,800 | -18 | -1% | 600 |
| 2021/08/03 | 1,785 | 1,818 | 1,785 | 1,818 | +33 | +1.8% | 2,500 |
| 2021/08/02 | 1,785 | 1,785 | 1,785 | 1,785 | -8 | -0.4% | 500 |
| 2021/07/30 | 1,793 | 1,793 | 1,793 | 1,793 | ±0 | ±0% | 100 |
| 2021/07/29 | 1,791 | 1,793 | 1,791 | 1,793 | ±0 | ±0% | 400 |
| 2021/07/28 | 1,793 | 1,793 | 1,793 | 1,793 | ±0 | ±0% | 300 |
| 2021/07/27 | 1,794 | 1,795 | 1,793 | 1,793 | -2 | -0.1% | 700 |
| 2021/07/26 | 1,815 | 1,815 | 1,795 | 1,795 | ±0 | ±0% | 600 |
| 2021/07/21 | 1,795 | 1,795 | 1,795 | 1,795 | -10 | -0.6% | 400 |
| 2021/07/20 | 1,806 | 1,806 | 1,805 | 1,805 | +7 | +0.4% | 900 |
| 2021/07/19 | 1,799 | 1,813 | 1,798 | 1,798 | ±0 | ±0% | 4,700 |
| 2021/07/16 | 1,798 | 1,798 | 1,798 | 1,798 | ±0 | ±0% | 300 |
| 2021/07/15 | 1,799 | 1,800 | 1,798 | 1,798 | +5 | +0.3% | 600 |
| 2021/07/14 | 1,793 | 1,793 | 1,793 | 1,793 | +2 | +0.1% | 300 |
| 2021/07/13 | 1,791 | 1,791 | 1,791 | 1,791 | ±0 | ±0% | 300 |
| 2021/07/12 | 1,791 | 1,791 | 1,791 | 1,791 | ±0 | ±0% | 300 |
| 2021/07/09 | 1,791 | 1,791 | 1,791 | 1,791 | -9 | -0.5% | 200 |
| 2021/07/08 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 300 |
| 2021/07/07 | 1,800 | 1,800 | 1,800 | 1,800 | -14 | -0.8% | 100 |
| 2021/07/06 | 1,814 | 1,814 | 1,814 | 1,814 | - | - | 1,700 |
| 2021/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/01 | 1,814 | 1,814 | 1,814 | 1,814 | - | - | 500 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 1,783 | 1,854 | 1,783 | 1,814 | +31 | +1.7% | 700 |
| 2021/06/28 | 1,782 | 1,783 | 1,782 | 1,783 | ±0 | ±0% | 600 |
| 2021/06/25 | 1,785 | 1,785 | 1,782 | 1,783 | -2 | -0.1% | 400 |
| 2021/06/24 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 200 |
| 2021/06/23 | 1,783 | 1,785 | 1,783 | 1,785 | +2 | +0.1% | 400 |
| 2021/06/22 | 1,785 | 1,789 | 1,783 | 1,783 | -2 | -0.1% | 1,800 |
| 2021/06/21 | 1,782 | 1,785 | 1,782 | 1,785 | -10 | -0.6% | 500 |
| 2021/06/18 | 1,796 | 1,796 | 1,795 | 1,795 | -4 | -0.2% | 300 |
| 2021/06/17 | 1,799 | 1,800 | 1,799 | 1,799 | ±0 | ±0% | 1,900 |
| 2021/06/16 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 600 |
| 2021/06/15 | 1,790 | 1,799 | 1,790 | 1,799 | - | - | 900 |
| 2021/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/11 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 100 |
| 2021/06/10 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 100 |
| 2021/06/09 | 1,787 | 1,799 | 1,787 | 1,799 | +12 | +0.7% | 400 |
| 2021/06/08 | 1,787 | 1,787 | 1,787 | 1,787 | ±0 | ±0% | 300 |
801～
850
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
