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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/07 | 1,787 | 1,787 | 1,787 | 1,787 | ±0 | ±0% | 400 |
| 2021/06/04 | 1,787 | 1,787 | 1,787 | 1,787 | ±0 | ±0% | 200 |
| 2021/06/03 | 1,787 | 1,787 | 1,787 | 1,787 | ±0 | ±0% | 300 |
| 2021/06/02 | 1,787 | 1,787 | 1,787 | 1,787 | ±0 | ±0% | 200 |
| 2021/06/01 | 1,789 | 1,789 | 1,787 | 1,787 | -13 | -0.7% | 300 |
| 2021/05/31 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 100 |
| 2021/05/28 | 1,788 | 1,800 | 1,788 | 1,800 | +12 | +0.7% | 400 |
| 2021/05/27 | 1,787 | 1,790 | 1,787 | 1,788 | -11 | -0.6% | 300 |
| 2021/05/26 | 1,802 | 1,802 | 1,791 | 1,799 | -3 | -0.2% | 1,700 |
| 2021/05/25 | 1,808 | 1,819 | 1,802 | 1,802 | -6 | -0.3% | 1,300 |
| 2021/05/24 | 1,810 | 1,815 | 1,808 | 1,808 | -2 | -0.1% | 1,400 |
| 2021/05/21 | 1,814 | 1,815 | 1,810 | 1,810 | -3 | -0.2% | 800 |
| 2021/05/20 | 1,815 | 1,815 | 1,813 | 1,813 | -17 | -0.9% | 200 |
| 2021/05/19 | 1,830 | 1,830 | 1,830 | 1,830 | - | - | 600 |
| 2021/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/17 | 1,820 | 1,820 | 1,815 | 1,817 | -3 | -0.2% | 1,300 |
| 2021/05/14 | 1,818 | 1,820 | 1,818 | 1,820 | +2 | +0.1% | 300 |
| 2021/05/13 | 1,800 | 1,818 | 1,798 | 1,818 | +18 | +1% | 700 |
1001～
1050
件表示中 / 3766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 | 127,200円 | +3.2% | +0.4% | 4.09% | 12.57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 | 218,000円 | +5.6% | +36.6% | 3.67% | 7.49倍 | 0.48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 | 90,600円 | +2.4% | +4.4% | 4.19% | 10.68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 | 243,800円 | +2.9% | -5.3% | 2.05% | 8.92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 | 97,500円 | +2.9% | -18.0% | 3.08% | 12.50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
