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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 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 |
| 2021/11/01 | 1,769 | 1,770 | 1,768 | 1,770 | ±0 | ±0% | 2,900 |
| 2021/10/29 | 1,768 | 1,770 | 1,768 | 1,770 | +2 | +0.1% | 1,100 |
| 2021/10/28 | 1,768 | 1,768 | 1,768 | 1,768 | ±0 | ±0% | 300 |
| 2021/10/27 | 1,768 | 1,768 | 1,766 | 1,768 | ±0 | ±0% | 1,900 |
| 2021/10/26 | 1,768 | 1,768 | 1,768 | 1,768 | +3 | +0.2% | 200 |
| 2021/10/25 | 1,763 | 1,765 | 1,763 | 1,765 | +3 | +0.2% | 400 |
| 2021/10/22 | 1,775 | 1,775 | 1,762 | 1,762 | -13 | -0.7% | 200 |
| 2021/10/21 | 1,765 | 1,775 | 1,762 | 1,775 | +11 | +0.6% | 1,800 |
| 2021/10/20 | 1,767 | 1,767 | 1,764 | 1,764 | -6 | -0.3% | 300 |
| 2021/10/19 | 1,770 | 1,770 | 1,767 | 1,770 | ±0 | ±0% | 1,800 |
| 2021/10/18 | 1,762 | 1,770 | 1,760 | 1,770 | +12 | +0.7% | 1,800 |
| 2021/10/15 | 1,758 | 1,760 | 1,757 | 1,758 | +1 | +0.1% | 1,800 |
| 2021/10/14 | 1,757 | 1,759 | 1,756 | 1,757 | ±0 | ±0% | 1,700 |
| 2021/10/13 | 1,760 | 1,765 | 1,757 | 1,757 | -3 | -0.2% | 1,200 |
| 2021/10/12 | 1,761 | 1,761 | 1,758 | 1,760 | -1 | -0.1% | 1,300 |
| 2021/10/11 | 1,765 | 1,765 | 1,759 | 1,761 | -8 | -0.5% | 500 |
| 2021/10/08 | 1,765 | 1,774 | 1,765 | 1,769 | +4 | +0.2% | 600 |
| 2021/10/07 | 1,768 | 1,768 | 1,765 | 1,765 | -3 | -0.2% | 300 |
| 2021/10/06 | 1,770 | 1,770 | 1,768 | 1,768 | -2 | -0.1% | 400 |
901～
950
件表示中 / 3765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 | 127,400円 | +3.2% | +0.4% | 4.08% | 12.59倍 | 0.53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 | 219,700円 | +5.6% | +36.6% | 3.64% | 7.55倍 | 0.49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 |
| 朝日印刷 | 90,700円 | +2.4% | +4.4% | 4.19% | 10.69倍 | 0.56倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
| ＰＡＸＸＳ | 244,000円 | +2.9% | -5.3% | 2.05% | 8.93倍 | 0.46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 |
| イムラ | 97,000円 | +2.9% | -18.0% | 3.09% | 12.43倍 | 0.59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 |
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
