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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,138 | 1,154 | 1,109 | 1,109 | -29 | -2.5% | 152,200 |
| 2022/06/14 | 1,125 | 1,139 | 1,111 | 1,138 | -22 | -1.9% | 357,300 |
| 2022/06/13 | 1,160 | 1,196 | 1,155 | 1,160 | -39 | -3.3% | 209,600 |
| 2022/06/10 | 1,195 | 1,210 | 1,173 | 1,199 | -19 | -1.6% | 314,200 |
| 2022/06/09 | 1,235 | 1,262 | 1,216 | 1,218 | -26 | -2.1% | 320,300 |
| 2022/06/08 | 1,224 | 1,249 | 1,223 | 1,244 | +26 | +2.1% | 434,000 |
| 2022/06/07 | 1,211 | 1,254 | 1,207 | 1,218 | +41 | +3.5% | 752,500 |
| 2022/06/06 | 1,100 | 1,187 | 1,100 | 1,177 | +61 | +5.5% | 526,700 |
| 2022/06/03 | 1,074 | 1,116 | 1,066 | 1,116 | +61 | +5.8% | 317,000 |
| 2022/06/02 | 1,065 | 1,065 | 1,051 | 1,055 | -10 | -0.9% | 121,600 |
| 2022/06/01 | 1,039 | 1,065 | 1,039 | 1,065 | +28 | +2.7% | 206,700 |
| 2022/05/31 | 1,033 | 1,050 | 1,033 | 1,037 | -4 | -0.4% | 140,400 |
| 2022/05/30 | 1,030 | 1,050 | 1,028 | 1,041 | +24 | +2.4% | 347,300 |
| 2022/05/27 | 1,028 | 1,032 | 1,015 | 1,017 | +7 | +0.7% | 165,500 |
| 2022/05/26 | 1,012 | 1,022 | 1,009 | 1,010 | +4 | +0.4% | 131,900 |
| 2022/05/25 | 1,021 | 1,027 | 1,006 | 1,006 | -14 | -1.4% | 140,500 |
| 2022/05/24 | 1,049 | 1,051 | 1,020 | 1,020 | -24 | -2.3% | 117,000 |
| 2022/05/23 | 1,049 | 1,054 | 1,037 | 1,044 | +13 | +1.3% | 226,300 |
| 2022/05/20 | 1,017 | 1,034 | 1,017 | 1,031 | ±0 | ±0% | 140,400 |
| 2022/05/19 | 1,020 | 1,033 | 1,007 | 1,031 | -17 | -1.6% | 138,500 |
| 2022/05/18 | 1,047 | 1,058 | 1,041 | 1,048 | +7 | +0.7% | 106,400 |
| 2022/05/17 | 1,022 | 1,047 | 1,022 | 1,041 | +6 | +0.6% | 119,200 |
| 2022/05/16 | 1,046 | 1,049 | 1,022 | 1,035 | -1 | -0.1% | 203,300 |
| 2022/05/13 | 1,009 | 1,038 | 1,004 | 1,036 | +39 | +3.9% | 142,100 |
| 2022/05/12 | 1,032 | 1,063 | 996 | 997 | -16 | -1.6% | 434,600 |
| 2022/05/11 | 1,017 | 1,017 | 998 | 1,013 | -15 | -1.5% | 208,800 |
| 2022/05/10 | 1,038 | 1,040 | 1,014 | 1,028 | -26 | -2.5% | 116,000 |
| 2022/05/09 | 1,053 | 1,067 | 1,044 | 1,054 | +1 | +0.1% | 164,400 |
| 2022/05/06 | 1,021 | 1,054 | 1,015 | 1,053 | +31 | +3% | 125,200 |
| 2022/05/02 | 1,018 | 1,025 | 1,009 | 1,022 | ±0 | ±0% | 125,900 |
| 2022/04/28 | 980 | 1,022 | 980 | 1,022 | +42 | +4.3% | 186,100 |
| 2022/04/27 | 969 | 988 | 965 | 980 | -4 | -0.4% | 310,400 |
| 2022/04/26 | 981 | 991 | 968 | 984 | +4 | +0.4% | 159,000 |
| 2022/04/25 | 993 | 993 | 978 | 980 | -37 | -3.6% | 170,100 |
| 2022/04/22 | 1,030 | 1,030 | 1,003 | 1,017 | -29 | -2.8% | 175,600 |
| 2022/04/21 | 1,030 | 1,046 | 1,027 | 1,046 | +17 | +1.7% | 130,100 |
| 2022/04/20 | 1,029 | 1,038 | 1,013 | 1,029 | +12 | +1.2% | 140,200 |
| 2022/04/19 | 1,007 | 1,019 | 1,000 | 1,017 | +24 | +2.4% | 228,600 |
| 2022/04/18 | 999 | 1,007 | 993 | 993 | -18 | -1.8% | 117,600 |
| 2022/04/15 | 1,002 | 1,020 | 1,000 | 1,011 | -2 | -0.2% | 88,600 |
| 2022/04/14 | 1,024 | 1,024 | 1,008 | 1,013 | +3 | +0.3% | 142,100 |
| 2022/04/13 | 998 | 1,010 | 992 | 1,010 | +11 | +1.1% | 158,800 |
| 2022/04/12 | 1,021 | 1,025 | 999 | 999 | -34 | -3.3% | 147,700 |
| 2022/04/11 | 1,036 | 1,050 | 1,022 | 1,033 | +2 | +0.2% | 110,000 |
| 2022/04/08 | 1,011 | 1,034 | 1,009 | 1,031 | +40 | +4% | 204,600 |
| 2022/04/07 | 991 | 993 | 980 | 991 | -23 | -2.3% | 142,500 |
| 2022/04/06 | 1,034 | 1,036 | 1,013 | 1,014 | -36 | -3.4% | 195,500 |
| 2022/04/05 | 1,059 | 1,067 | 1,047 | 1,050 | +11 | +1.1% | 125,800 |
| 2022/04/04 | 1,052 | 1,052 | 1,035 | 1,039 | -21 | -2% | 158,600 |
| 2022/04/01 | 1,067 | 1,070 | 1,050 | 1,060 | -17 | -1.6% | 116,000 |
751～
800
件表示中 / 3736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 | 204,200円 | +1.2% | +11.5% | 4.90% | 8.49倍 | 0.68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 |
| 未来工業 | 340,500円 | +4.0% | -11.1% | 3.82% | 12.96倍 | 1.04倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| ＪＣＵ | 315,000円 | +0.5% | -1.1% | 2.60% | 10.61倍 | 1.64倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| コニシ | 116,800円 | +4.5% | +0.1% | 3.25% | 9.57倍 | 0.90倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 旭有機材 | 405,000円 | -0.2% | -19.1% | 2.96% | 11.89倍 | 0.98倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
市場注目の銘柄
チャート関連のコラム
