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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,065 | 1,089 | 1,064 | 1,077 | -5 | -0.5% | 156,100 |
| 2022/03/30 | 1,086 | 1,086 | 1,062 | 1,082 | -6 | -0.6% | 158,500 |
| 2022/03/29 | 1,067 | 1,089 | 1,060 | 1,088 | +14 | +1.3% | 177,800 |
| 2022/03/28 | 1,079 | 1,086 | 1,064 | 1,074 | -3 | -0.3% | 176,800 |
| 2022/03/25 | 1,086 | 1,093 | 1,065 | 1,077 | +19 | +1.8% | 178,700 |
| 2022/03/24 | 1,049 | 1,063 | 1,039 | 1,058 | +1 | +0.1% | 102,700 |
| 2022/03/23 | 1,049 | 1,067 | 1,038 | 1,057 | +22 | +2.1% | 117,700 |
| 2022/03/22 | 1,049 | 1,049 | 1,027 | 1,035 | -2 | -0.2% | 181,700 |
| 2022/03/18 | 1,020 | 1,048 | 998 | 1,037 | +18 | +1.8% | 382,300 |
| 2022/03/17 | 991 | 1,019 | 989 | 1,019 | +36 | +3.7% | 252,700 |
| 2022/03/16 | 1,009 | 1,009 | 981 | 983 | -11 | -1.1% | 159,800 |
| 2022/03/15 | 993 | 1,001 | 977 | 994 | +12 | +1.2% | 138,700 |
| 2022/03/14 | 983 | 991 | 977 | 982 | +14 | +1.4% | 194,400 |
| 2022/03/11 | 983 | 999 | 955 | 968 | -30 | -3% | 365,700 |
| 2022/03/10 | 993 | 1,002 | 969 | 998 | +61 | +6.5% | 217,600 |
| 2022/03/09 | 950 | 960 | 929 | 937 | -6 | -0.6% | 234,900 |
| 2022/03/08 | 972 | 979 | 936 | 943 | -44 | -4.5% | 374,100 |
| 2022/03/07 | 1,015 | 1,019 | 976 | 987 | -52 | -5% | 341,500 |
| 2022/03/04 | 1,050 | 1,058 | 1,029 | 1,039 | -26 | -2.4% | 150,500 |
| 2022/03/03 | 1,082 | 1,090 | 1,057 | 1,065 | +12 | +1.1% | 227,700 |
| 2022/03/02 | 1,060 | 1,073 | 1,048 | 1,053 | -33 | -3% | 224,300 |
| 2022/03/01 | 1,072 | 1,104 | 1,072 | 1,086 | +26 | +2.5% | 245,500 |
| 2022/02/28 | 1,045 | 1,069 | 1,041 | 1,060 | +14 | +1.3% | 198,200 |
| 2022/02/25 | 1,034 | 1,053 | 1,015 | 1,046 | +29 | +2.9% | 171,900 |
| 2022/02/24 | 1,010 | 1,026 | 1,000 | 1,017 | +3 | +0.3% | 235,200 |
| 2022/02/22 | 1,005 | 1,017 | 994 | 1,014 | -20 | -1.9% | 211,600 |
| 2022/02/21 | 1,057 | 1,062 | 1,026 | 1,034 | -44 | -4.1% | 200,700 |
| 2022/02/18 | 1,082 | 1,085 | 1,068 | 1,078 | -26 | -2.4% | 184,000 |
| 2022/02/17 | 1,113 | 1,128 | 1,104 | 1,104 | -9 | -0.8% | 141,600 |
| 2022/02/16 | 1,102 | 1,115 | 1,099 | 1,113 | +28 | +2.6% | 151,100 |
| 2022/02/15 | 1,093 | 1,122 | 1,074 | 1,085 | -11 | -1% | 203,700 |
| 2022/02/14 | 1,120 | 1,126 | 1,087 | 1,096 | -77 | -6.6% | 361,300 |
| 2022/02/10 | 1,207 | 1,207 | 1,157 | 1,173 | -16 | -1.3% | 268,000 |
| 2022/02/09 | 1,172 | 1,189 | 1,164 | 1,189 | +26 | +2.2% | 154,800 |
| 2022/02/08 | 1,160 | 1,173 | 1,152 | 1,163 | +2 | +0.2% | 135,500 |
| 2022/02/07 | 1,164 | 1,177 | 1,155 | 1,161 | -17 | -1.4% | 104,900 |
| 2022/02/04 | 1,151 | 1,178 | 1,148 | 1,178 | +22 | +1.9% | 123,800 |
| 2022/02/03 | 1,149 | 1,169 | 1,143 | 1,156 | -9 | -0.8% | 138,300 |
| 2022/02/02 | 1,144 | 1,165 | 1,135 | 1,165 | +45 | +4% | 140,400 |
| 2022/02/01 | 1,134 | 1,153 | 1,116 | 1,120 | -13 | -1.1% | 164,200 |
| 2022/01/31 | 1,109 | 1,137 | 1,107 | 1,133 | +15 | +1.3% | 147,600 |
| 2022/01/28 | 1,086 | 1,121 | 1,074 | 1,118 | +50 | +4.7% | 183,300 |
| 2022/01/27 | 1,128 | 1,144 | 1,059 | 1,068 | -54 | -4.8% | 350,600 |
| 2022/01/26 | 1,126 | 1,141 | 1,110 | 1,122 | +8 | +0.7% | 164,800 |
| 2022/01/25 | 1,160 | 1,160 | 1,102 | 1,114 | -58 | -4.9% | 205,500 |
| 2022/01/24 | 1,137 | 1,172 | 1,131 | 1,172 | +15 | +1.3% | 130,200 |
| 2022/01/21 | 1,123 | 1,158 | 1,115 | 1,157 | +6 | +0.5% | 168,300 |
| 2022/01/20 | 1,133 | 1,157 | 1,112 | 1,151 | +12 | +1.1% | 233,800 |
| 2022/01/19 | 1,170 | 1,185 | 1,133 | 1,139 | -45 | -3.8% | 205,600 |
| 2022/01/18 | 1,214 | 1,214 | 1,181 | 1,184 | -14 | -1.2% | 108,900 |
651～
700
件表示中 / 3586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 | 145,700円 | +6.9% | -36.0% | 4.80% | 9.29倍 | 0.52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 |
| 関電化 | 104,300円 | -2.1% | - | 1.53% | 21.03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 |
| マンダム | 123,400円 | +5.1% | -47.0% | 3.24% | 61.21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 |
| 日農薬 | 70,900円 | +1.4% | +12.9% | 2.82% | 11.59倍 | 0.73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
