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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 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 |
| 2025/03/26 | 1,906 | 1,914 | 1,891 | 1,907 | +1 | +0.1% | 221,800 |
| 2025/03/25 | 1,917 | 1,917 | 1,899 | 1,906 | -2 | -0.1% | 251,300 |
| 2025/03/24 | 1,918 | 1,920 | 1,895 | 1,908 | +13 | +0.7% | 259,100 |
| 2025/03/21 | 1,900 | 1,922 | 1,891 | 1,895 | +5 | +0.3% | 238,100 |
| 2025/03/19 | 1,876 | 1,907 | 1,864 | 1,890 | +8 | +0.4% | 194,200 |
| 2025/03/18 | 1,867 | 1,903 | 1,867 | 1,882 | +47 | +2.6% | 390,200 |
| 2025/03/17 | 1,798 | 1,844 | 1,793 | 1,835 | +55 | +3.1% | 304,500 |
| 2025/03/14 | 1,754 | 1,785 | 1,754 | 1,780 | +22 | +1.3% | 177,500 |
| 2025/03/13 | 1,767 | 1,782 | 1,758 | 1,758 | -2 | -0.1% | 136,400 |
| 2025/03/12 | 1,731 | 1,760 | 1,731 | 1,760 | +21 | +1.2% | 161,800 |
| 2025/03/11 | 1,711 | 1,745 | 1,695 | 1,739 | +4 | +0.2% | 236,300 |
| 2025/03/10 | 1,784 | 1,785 | 1,733 | 1,735 | -49 | -2.7% | 162,200 |
| 2025/03/07 | 1,733 | 1,792 | 1,718 | 1,784 | +46 | +2.6% | 353,500 |
| 2025/03/06 | 1,731 | 1,750 | 1,729 | 1,738 | +23 | +1.3% | 154,300 |
| 2025/03/05 | 1,724 | 1,725 | 1,708 | 1,715 | -16 | -0.9% | 131,600 |
| 2025/03/04 | 1,740 | 1,744 | 1,724 | 1,731 | -7 | -0.4% | 168,100 |
| 2025/03/03 | 1,715 | 1,760 | 1,708 | 1,738 | +40 | +2.4% | 256,900 |
| 2025/02/28 | 1,720 | 1,720 | 1,692 | 1,698 | -31 | -1.8% | 177,200 |
| 2025/02/27 | 1,709 | 1,735 | 1,709 | 1,729 | +20 | +1.2% | 186,000 |
| 2025/02/26 | 1,710 | 1,714 | 1,692 | 1,709 | +9 | +0.5% | 185,400 |
| 2025/02/25 | 1,680 | 1,703 | 1,664 | 1,700 | +2 | +0.1% | 163,000 |
| 2025/02/21 | 1,697 | 1,698 | 1,676 | 1,698 | -1 | -0.1% | 89,300 |
| 2025/02/20 | 1,699 | 1,705 | 1,686 | 1,699 | ±0 | ±0% | 91,100 |
| 2025/02/19 | 1,727 | 1,734 | 1,698 | 1,699 | -21 | -1.2% | 174,900 |
| 2025/02/18 | 1,703 | 1,720 | 1,699 | 1,720 | +18 | +1.1% | 75,800 |
| 2025/02/17 | 1,730 | 1,735 | 1,702 | 1,702 | -26 | -1.5% | 158,900 |
| 2025/02/14 | 1,751 | 1,753 | 1,721 | 1,728 | -12 | -0.7% | 195,100 |
| 2025/02/13 | 1,731 | 1,758 | 1,713 | 1,740 | +24 | +1.4% | 424,700 |
| 2025/02/12 | 1,600 | 1,797 | 1,579 | 1,716 | +129 | +8.1% | 509,500 |
| 2025/02/10 | 1,570 | 1,587 | 1,566 | 1,587 | +11 | +0.7% | 95,200 |
| 2025/02/07 | 1,576 | 1,582 | 1,566 | 1,576 | ±0 | ±0% | 69,300 |
51～
100
件表示中 / 3735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 | 205,200円 | +1.2% | +11.5% | 4.87% | 8.53倍 | 0.69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 | 341,500円 | +4.0% | -11.1% | 3.81% | 13.00倍 | 1.05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 | 317,000円 | +0.5% | -1.1% | 2.59% | 10.68倍 | 1.65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 | 117,300円 | +4.5% | +0.1% | 3.24% | 9.61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 | 410,500円 | -0.2% | -19.1% | 2.92% | 12.05倍 | 0.99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
