石原産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 1,090 | 1,096 | 1,087 | 1,095 | +7 | +0.6% | 131,100 |
| 2023/01/23 | 1,086 | 1,090 | 1,075 | 1,088 | +17 | +1.6% | 99,000 |
| 2023/01/20 | 1,058 | 1,074 | 1,057 | 1,071 | +14 | +1.3% | 86,100 |
| 2023/01/19 | 1,063 | 1,067 | 1,056 | 1,057 | -15 | -1.4% | 100,100 |
| 2023/01/18 | 1,064 | 1,084 | 1,056 | 1,072 | +12 | +1.1% | 189,500 |
| 2023/01/17 | 1,048 | 1,063 | 1,048 | 1,060 | +16 | +1.5% | 122,900 |
| 2023/01/16 | 1,045 | 1,054 | 1,040 | 1,044 | -3 | -0.3% | 177,100 |
| 2023/01/13 | 1,052 | 1,063 | 1,044 | 1,047 | -10 | -0.9% | 166,100 |
| 2023/01/12 | 1,065 | 1,066 | 1,055 | 1,057 | -4 | -0.4% | 130,400 |
| 2023/01/11 | 1,055 | 1,063 | 1,054 | 1,061 | +11 | +1% | 132,200 |
| 2023/01/10 | 1,066 | 1,070 | 1,050 | 1,050 | -3 | -0.3% | 183,900 |
| 2023/01/06 | 1,047 | 1,054 | 1,041 | 1,053 | +4 | +0.4% | 157,500 |
| 2023/01/05 | 1,039 | 1,049 | 1,036 | 1,049 | +10 | +1% | 151,000 |
| 2023/01/04 | 1,051 | 1,052 | 1,035 | 1,039 | -24 | -2.3% | 178,300 |
| 2022/12/30 | 1,063 | 1,073 | 1,055 | 1,063 | +5 | +0.5% | 135,000 |
| 2022/12/29 | 1,055 | 1,060 | 1,044 | 1,058 | -1 | -0.1% | 88,000 |
| 2022/12/28 | 1,060 | 1,060 | 1,047 | 1,059 | -2 | -0.2% | 128,900 |
| 2022/12/27 | 1,060 | 1,064 | 1,052 | 1,061 | +2 | +0.2% | 89,500 |
| 2022/12/26 | 1,050 | 1,059 | 1,039 | 1,059 | +24 | +2.3% | 104,700 |
| 2022/12/23 | 1,031 | 1,038 | 1,018 | 1,035 | -8 | -0.8% | 220,200 |
| 2022/12/22 | 1,043 | 1,048 | 1,039 | 1,043 | ±0 | ±0% | 184,500 |
| 2022/12/21 | 1,054 | 1,055 | 1,037 | 1,043 | -18 | -1.7% | 266,700 |
| 2022/12/20 | 1,077 | 1,081 | 1,047 | 1,061 | -14 | -1.3% | 293,700 |
| 2022/12/19 | 1,096 | 1,099 | 1,068 | 1,075 | -35 | -3.2% | 304,800 |
| 2022/12/16 | 1,114 | 1,121 | 1,110 | 1,110 | -18 | -1.6% | 193,800 |
| 2022/12/15 | 1,111 | 1,133 | 1,110 | 1,128 | +12 | +1.1% | 175,700 |
| 2022/12/14 | 1,121 | 1,121 | 1,111 | 1,116 | +6 | +0.5% | 122,500 |
| 2022/12/13 | 1,126 | 1,131 | 1,105 | 1,110 | -12 | -1.1% | 165,800 |
| 2022/12/12 | 1,108 | 1,122 | 1,105 | 1,122 | +14 | +1.3% | 108,300 |
| 2022/12/09 | 1,100 | 1,113 | 1,100 | 1,108 | -5 | -0.4% | 176,300 |
| 2022/12/08 | 1,128 | 1,132 | 1,095 | 1,113 | -15 | -1.3% | 291,100 |
| 2022/12/07 | 1,101 | 1,138 | 1,099 | 1,128 | +25 | +2.3% | 285,400 |
| 2022/12/06 | 1,087 | 1,107 | 1,080 | 1,103 | +16 | +1.5% | 149,600 |
| 2022/12/05 | 1,100 | 1,115 | 1,085 | 1,087 | -6 | -0.5% | 254,600 |
| 2022/12/02 | 1,102 | 1,106 | 1,081 | 1,093 | -14 | -1.3% | 300,300 |
| 2022/12/01 | 1,125 | 1,143 | 1,107 | 1,107 | -14 | -1.2% | 329,900 |
| 2022/11/30 | 1,126 | 1,162 | 1,112 | 1,121 | -11 | -1% | 520,600 |
| 2022/11/29 | 1,080 | 1,136 | 1,077 | 1,132 | +52 | +4.8% | 610,900 |
| 2022/11/28 | 1,080 | 1,082 | 1,075 | 1,080 | +3 | +0.3% | 189,500 |
| 2022/11/25 | 1,084 | 1,093 | 1,076 | 1,077 | -7 | -0.6% | 241,000 |
| 2022/11/24 | 1,072 | 1,084 | 1,063 | 1,084 | +26 | +2.5% | 320,500 |
| 2022/11/22 | 1,065 | 1,070 | 1,058 | 1,058 | -4 | -0.4% | 172,400 |
| 2022/11/21 | 1,060 | 1,066 | 1,049 | 1,062 | +8 | +0.8% | 166,100 |
| 2022/11/18 | 1,041 | 1,054 | 1,036 | 1,054 | +9 | +0.9% | 208,900 |
| 2022/11/17 | 1,035 | 1,045 | 1,033 | 1,045 | +10 | +1% | 140,200 |
| 2022/11/16 | 1,041 | 1,049 | 1,028 | 1,035 | -8 | -0.8% | 247,300 |
| 2022/11/15 | 1,038 | 1,050 | 1,033 | 1,043 | +1 | +0.1% | 224,700 |
| 2022/11/14 | 1,060 | 1,063 | 1,038 | 1,042 | -34 | -3.2% | 382,800 |
| 2022/11/11 | 1,098 | 1,127 | 1,065 | 1,076 | +63 | +6.2% | 1,083,000 |
| 2022/11/10 | 1,041 | 1,042 | 1,013 | 1,013 | -38 | -3.6% | 485,800 |
451～
500
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「石原産」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 |
|---|---|---|---|---|---|---|---|---|
| 石原産 | 145,400円 | +6.9% | -36.0% | 4.81% | 9.27倍 | 0.53倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| マンダム | 123,100円 | +5.1% | -47.0% | 3.25% | 61.06倍 | 0.79倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシアに強み |
| 関電化 | 103,700円 | -2.1% | - | 1.54% | 20.90倍 | 0.91倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| 日農薬 | 70,800円 | +1.4% | +12.9% | 2.82% | 11.57倍 | 0.72倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| コ タ | 161,500円 | +5.7% | +1.6% | 1.24% | 32.48倍 | 4.47倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
市場注目の銘柄
チャート関連のコラム
