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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,980 | 1,980 | 1,949 | 1,949 | -30 | -1.5% | 2,800 |
| 2017/11/08 | 1,984 | 1,984 | 1,979 | 1,979 | -16 | -0.8% | 1,000 |
| 2017/11/07 | 1,980 | 1,995 | 1,980 | 1,995 | +15 | +0.8% | 800 |
| 2017/11/06 | 1,990 | 2,009 | 1,980 | 1,980 | -21 | -1% | 1,200 |
| 2017/11/02 | 2,020 | 2,020 | 1,980 | 2,001 | -19 | -0.9% | 1,800 |
| 2017/11/01 | 2,020 | 2,048 | 2,020 | 2,020 | ±0 | ±0% | 1,300 |
| 2017/10/31 | 2,020 | 2,020 | 2,020 | 2,020 | ±0 | ±0% | 400 |
| 2017/10/30 | 2,040 | 2,070 | 2,020 | 2,020 | - | - | 800 |
| 2017/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/26 | 2,040 | 2,040 | 2,000 | 2,000 | -40 | -2% | 800 |
| 2017/10/25 | 2,040 | 2,040 | 2,040 | 2,040 | ±0 | ±0% | 1,300 |
| 2017/10/24 | 2,010 | 2,040 | 2,010 | 2,040 | +40 | +2% | 1,500 |
| 2017/10/23 | 2,029 | 2,029 | 2,000 | 2,000 | ±0 | ±0% | 1,300 |
| 2017/10/20 | 2,000 | 2,000 | 2,000 | 2,000 | - | - | 100 |
| 2017/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/18 | 2,028 | 2,028 | 2,000 | 2,000 | +10 | +0.5% | 800 |
| 2017/10/17 | 1,990 | 1,990 | 1,990 | 1,990 | ±0 | ±0% | 900 |
| 2017/10/16 | 1,990 | 1,990 | 1,990 | 1,990 | +10 | +0.5% | 400 |
| 2017/10/13 | 2,000 | 2,000 | 1,980 | 1,980 | -20 | -1% | 1,000 |
| 2017/10/12 | 1,998 | 2,000 | 1,998 | 2,000 | - | - | 2,200 |
| 2017/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/10/10 | 1,998 | 1,999 | 1,998 | 1,999 | +1 | +0.1% | 1,900 |
| 2017/10/06 | 1,999 | 1,999 | 1,998 | 1,998 | ±0 | ±0% | 200 |
| 2017/10/05 | 1,998 | 1,998 | 1,998 | 1,998 | +48 | +2.5% | 100 |
| 2017/10/04 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 2,400 |
| 2017/10/03 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 300 |
| 2017/10/02 | 1,999 | 1,999 | 1,950 | 1,950 | -10 | -0.5% | 500 |
| 2017/09/29 | 1,960 | 1,960 | 1,960 | 1,960 | ±0 | ±0% | 100 |
| 2017/09/28 | 2,000 | 2,000 | 1,901 | 1,960 | -112 | -5.4% | 1,300 |
| 2017/09/27 | 2,075 | 2,085 | 2,072 | 2,072 | - | - | 600 |
| 2017/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/25 | 1,050 | 1,065 | 1,050 | 1,050 | ±0 | ±0% | 3,000 |
| 2017/09/22 | 1,050 | 1,050 | 1,050 | 1,050 | -8 | -0.8% | 1,000 |
| 2017/09/21 | 1,055 | 1,058 | 1,020 | 1,058 | +18 | +1.7% | 6,000 |
| 2017/09/20 | 1,020 | 1,045 | 1,020 | 1,040 | +40 | +4% | 4,000 |
| 2017/09/19 | 995 | 1,000 | 995 | 1,000 | +20 | +2% | 2,000 |
| 2017/09/15 | 978 | 980 | 978 | 980 | - | - | 4,000 |
| 2017/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/12 | 935 | 935 | 935 | 935 | +15 | +1.6% | 1,000 |
| 2017/09/11 | 920 | 920 | 920 | 920 | -1 | -0.1% | 3,000 |
| 2017/09/08 | 935 | 935 | 921 | 921 | -13 | -1.4% | 3,000 |
| 2017/09/07 | 934 | 934 | 934 | 934 | +13 | +1.4% | 1,000 |
| 2017/09/06 | 921 | 921 | 921 | 921 | -4 | -0.4% | 2,000 |
| 2017/09/05 | 925 | 925 | 925 | 925 | ±0 | ±0% | 1,000 |
| 2017/09/04 | 925 | 925 | 925 | 925 | -25 | -2.6% | 1,000 |
| 2017/09/01 | 950 | 950 | 950 | 950 | - | - | 2,000 |
| 2017/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/30 | 950 | 950 | 950 | 950 | +30 | +3.3% | 1,000 |
| 2017/08/29 | 920 | 920 | 920 | 920 | -30 | -3.2% | 3,000 |
1901～
1950
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
