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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 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 |
| 2025/02/06 | 1,587 | 1,592 | 1,576 | 1,576 | -11 | -0.7% | 94,800 |
| 2025/02/05 | 1,604 | 1,604 | 1,577 | 1,587 | +2 | +0.1% | 87,800 |
| 2025/02/04 | 1,610 | 1,625 | 1,580 | 1,585 | +2 | +0.1% | 166,900 |
| 2025/02/03 | 1,601 | 1,601 | 1,572 | 1,583 | -24 | -1.5% | 160,400 |
| 2025/01/31 | 1,600 | 1,607 | 1,585 | 1,607 | +9 | +0.6% | 127,800 |
| 2025/01/30 | 1,582 | 1,600 | 1,580 | 1,598 | +8 | +0.5% | 133,700 |
| 2025/01/29 | 1,570 | 1,598 | 1,570 | 1,590 | +27 | +1.7% | 151,400 |
| 2025/01/28 | 1,550 | 1,580 | 1,544 | 1,563 | +10 | +0.6% | 140,600 |
| 2025/01/27 | 1,563 | 1,563 | 1,544 | 1,553 | +20 | +1.3% | 91,800 |
| 2025/01/24 | 1,530 | 1,549 | 1,517 | 1,533 | +9 | +0.6% | 128,300 |
| 2025/01/23 | 1,530 | 1,531 | 1,513 | 1,524 | -7 | -0.5% | 80,900 |
| 2025/01/22 | 1,530 | 1,535 | 1,521 | 1,531 | +5 | +0.3% | 54,200 |
| 2025/01/21 | 1,532 | 1,534 | 1,518 | 1,526 | -2 | -0.1% | 67,900 |
| 2025/01/20 | 1,505 | 1,532 | 1,502 | 1,528 | +34 | +2.3% | 130,800 |
| 2025/01/17 | 1,484 | 1,499 | 1,476 | 1,494 | ±0 | ±0% | 94,200 |
| 2025/01/16 | 1,503 | 1,503 | 1,485 | 1,494 | -3 | -0.2% | 95,800 |
| 2025/01/15 | 1,505 | 1,510 | 1,493 | 1,497 | -1 | -0.1% | 87,000 |
| 2025/01/14 | 1,509 | 1,509 | 1,480 | 1,498 | -12 | -0.8% | 131,500 |
| 2025/01/10 | 1,501 | 1,517 | 1,501 | 1,510 | +9 | +0.6% | 104,600 |
101～
150
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
