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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,895 | 1,895 | 1,859 | 1,869 | -16 | -0.8% | 128,000 |
| 2025/06/06 | 1,871 | 1,893 | 1,871 | 1,885 | +13 | +0.7% | 115,600 |
| 2025/06/05 | 1,889 | 1,889 | 1,870 | 1,872 | -23 | -1.2% | 103,800 |
| 2025/06/04 | 1,880 | 1,904 | 1,874 | 1,895 | +28 | +1.5% | 152,400 |
| 2025/06/03 | 1,879 | 1,883 | 1,861 | 1,867 | -11 | -0.6% | 199,700 |
| 2025/06/02 | 1,857 | 1,879 | 1,848 | 1,878 | +18 | +1% | 254,900 |
| 2025/05/30 | 1,814 | 1,864 | 1,803 | 1,860 | +25 | +1.4% | 233,900 |
| 2025/05/29 | 1,823 | 1,841 | 1,823 | 1,835 | +16 | +0.9% | 134,100 |
| 2025/05/28 | 1,820 | 1,837 | 1,818 | 1,819 | +12 | +0.7% | 182,100 |
| 2025/05/27 | 1,786 | 1,807 | 1,783 | 1,807 | +18 | +1% | 150,800 |
| 2025/05/26 | 1,780 | 1,790 | 1,771 | 1,789 | +18 | +1% | 172,200 |
| 2025/05/23 | 1,757 | 1,778 | 1,753 | 1,771 | +15 | +0.9% | 122,500 |
| 2025/05/22 | 1,745 | 1,764 | 1,736 | 1,756 | +4 | +0.2% | 110,400 |
| 2025/05/21 | 1,741 | 1,767 | 1,740 | 1,752 | +17 | +1% | 115,200 |
| 2025/05/20 | 1,749 | 1,767 | 1,732 | 1,735 | -4 | -0.2% | 138,500 |
| 2025/05/19 | 1,708 | 1,743 | 1,702 | 1,739 | +13 | +0.8% | 180,900 |
| 2025/05/16 | 1,715 | 1,728 | 1,697 | 1,726 | +15 | +0.9% | 151,600 |
| 2025/05/15 | 1,718 | 1,732 | 1,709 | 1,711 | -13 | -0.8% | 153,500 |
| 2025/05/14 | 1,751 | 1,764 | 1,718 | 1,724 | -37 | -2.1% | 267,000 |
| 2025/05/13 | 1,796 | 1,801 | 1,751 | 1,761 | -14 | -0.8% | 366,900 |
| 2025/05/12 | 1,770 | 1,790 | 1,763 | 1,775 | -2 | -0.1% | 271,600 |
| 2025/05/09 | 1,836 | 1,848 | 1,770 | 1,777 | -37 | -2% | 585,700 |
| 2025/05/08 | 1,768 | 1,910 | 1,736 | 1,814 | +46 | +2.6% | 1,124,300 |
| 2025/05/07 | 1,750 | 1,768 | 1,737 | 1,768 | +35 | +2% | 268,100 |
| 2025/05/02 | 1,740 | 1,753 | 1,720 | 1,733 | -12 | -0.7% | 230,600 |
| 2025/05/01 | 1,746 | 1,751 | 1,733 | 1,745 | -10 | -0.6% | 133,900 |
| 2025/04/30 | 1,732 | 1,755 | 1,728 | 1,755 | +26 | +1.5% | 123,700 |
| 2025/04/28 | 1,735 | 1,737 | 1,716 | 1,729 | +10 | +0.6% | 148,100 |
| 2025/04/25 | 1,720 | 1,737 | 1,706 | 1,719 | +37 | +2.2% | 161,300 |
| 2025/04/24 | 1,690 | 1,716 | 1,681 | 1,682 | +9 | +0.5% | 127,500 |
| 2025/04/23 | 1,695 | 1,696 | 1,672 | 1,673 | +9 | +0.5% | 126,900 |
| 2025/04/22 | 1,635 | 1,664 | 1,632 | 1,664 | +29 | +1.8% | 130,700 |
| 2025/04/21 | 1,664 | 1,672 | 1,635 | 1,635 | -37 | -2.2% | 153,800 |
| 2025/04/18 | 1,655 | 1,683 | 1,655 | 1,672 | +35 | +2.1% | 159,900 |
| 2025/04/17 | 1,625 | 1,640 | 1,618 | 1,637 | +9 | +0.6% | 104,200 |
| 2025/04/16 | 1,639 | 1,651 | 1,609 | 1,628 | +6 | +0.4% | 109,200 |
| 2025/04/15 | 1,611 | 1,629 | 1,606 | 1,622 | +23 | +1.4% | 97,400 |
| 2025/04/14 | 1,610 | 1,618 | 1,599 | 1,599 | +1 | +0.1% | 118,500 |
| 2025/04/11 | 1,526 | 1,600 | 1,514 | 1,598 | -3 | -0.2% | 201,500 |
| 2025/04/10 | 1,640 | 1,641 | 1,576 | 1,601 | +124 | +8.4% | 441,100 |
| 2025/04/09 | 1,529 | 1,529 | 1,434 | 1,477 | -120 | -7.5% | 665,000 |
| 2025/04/08 | 1,555 | 1,603 | 1,550 | 1,597 | +168 | +11.8% | 319,200 |
| 2025/04/07 | 1,429 | 1,489 | 1,399 | 1,429 | -158 | -10% | 556,300 |
| 2025/04/04 | 1,625 | 1,641 | 1,547 | 1,587 | -116 | -6.8% | 522,200 |
| 2025/04/03 | 1,680 | 1,703 | 1,673 | 1,703 | -68 | -3.8% | 373,900 |
| 2025/04/02 | 1,774 | 1,780 | 1,750 | 1,771 | -13 | -0.7% | 192,500 |
| 2025/04/01 | 1,800 | 1,810 | 1,783 | 1,784 | ±0 | ±0% | 165,700 |
| 2025/03/31 | 1,780 | 1,797 | 1,755 | 1,784 | -36 | -2% | 256,700 |
| 2025/03/28 | 1,834 | 1,848 | 1,806 | 1,820 | -100 | -5.2% | 353,800 |
| 2025/03/27 | 1,892 | 1,920 | 1,885 | 1,920 | +13 | +0.7% | 268,800 |
51～
100
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「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 | 244,200円 | +1.2% | +11.5% | 4.10% | 10.16倍 | 0.82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 |
| トリケミカル | 304,500円 | +37.5% | +4.8% | 1.15% | 19.79倍 | 3.13倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| 四国化ＨＤ | 219,900円 | +0.7% | -9.1% | 2.27% | 14.63倍 | 1.11倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 三洋化 | 406,500円 | -8.6% | +13.8% | 4.18% | 5.62倍 | 0.66倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| コニシ | 130,500円 | +4.5% | +0.1% | 2.91% | 10.24倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
