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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 1,417 | 1,435 | 1,410 | 1,425 | +5 | +0.4% | 113,500 |
| 2024/11/15 | 1,422 | 1,438 | 1,417 | 1,420 | +5 | +0.4% | 106,700 |
| 2024/11/14 | 1,450 | 1,452 | 1,415 | 1,415 | -23 | -1.6% | 151,900 |
| 2024/11/13 | 1,416 | 1,444 | 1,416 | 1,438 | +2 | +0.1% | 161,900 |
| 2024/11/12 | 1,410 | 1,443 | 1,398 | 1,436 | +37 | +2.6% | 300,800 |
| 2024/11/11 | 1,400 | 1,412 | 1,361 | 1,399 | -21 | -1.5% | 451,200 |
| 2024/11/08 | 1,539 | 1,539 | 1,390 | 1,420 | -119 | -7.7% | 476,300 |
| 2024/11/07 | 1,505 | 1,541 | 1,505 | 1,539 | +41 | +2.7% | 167,600 |
| 2024/11/06 | 1,452 | 1,498 | 1,452 | 1,498 | +48 | +3.3% | 164,400 |
| 2024/11/05 | 1,466 | 1,466 | 1,450 | 1,450 | +4 | +0.3% | 103,400 |
| 2024/11/01 | 1,435 | 1,454 | 1,435 | 1,446 | -33 | -2.2% | 128,900 |
| 2024/10/31 | 1,464 | 1,485 | 1,459 | 1,479 | +15 | +1% | 171,300 |
| 2024/10/30 | 1,455 | 1,473 | 1,454 | 1,464 | +13 | +0.9% | 278,200 |
| 2024/10/29 | 1,450 | 1,454 | 1,442 | 1,451 | +4 | +0.3% | 61,900 |
| 2024/10/28 | 1,424 | 1,455 | 1,410 | 1,447 | +27 | +1.9% | 117,300 |
| 2024/10/25 | 1,436 | 1,436 | 1,410 | 1,420 | -12 | -0.8% | 68,800 |
| 2024/10/24 | 1,430 | 1,438 | 1,412 | 1,432 | -11 | -0.8% | 89,800 |
| 2024/10/23 | 1,450 | 1,460 | 1,440 | 1,443 | -7 | -0.5% | 103,900 |
| 2024/10/22 | 1,464 | 1,474 | 1,441 | 1,450 | -20 | -1.4% | 90,700 |
| 2024/10/21 | 1,477 | 1,482 | 1,464 | 1,470 | -2 | -0.1% | 80,100 |
| 2024/10/18 | 1,496 | 1,496 | 1,467 | 1,472 | -9 | -0.6% | 129,900 |
| 2024/10/17 | 1,475 | 1,490 | 1,471 | 1,481 | +9 | +0.6% | 91,200 |
| 2024/10/16 | 1,480 | 1,496 | 1,465 | 1,472 | -24 | -1.6% | 174,500 |
| 2024/10/15 | 1,496 | 1,500 | 1,485 | 1,496 | +4 | +0.3% | 230,200 |
| 2024/10/11 | 1,491 | 1,508 | 1,481 | 1,492 | -6 | -0.4% | 129,200 |
| 2024/10/10 | 1,510 | 1,510 | 1,496 | 1,498 | -9 | -0.6% | 68,500 |
| 2024/10/09 | 1,521 | 1,529 | 1,499 | 1,507 | -4 | -0.3% | 88,400 |
| 2024/10/08 | 1,508 | 1,519 | 1,496 | 1,511 | -23 | -1.5% | 131,700 |
| 2024/10/07 | 1,555 | 1,559 | 1,530 | 1,534 | +19 | +1.3% | 121,700 |
| 2024/10/04 | 1,510 | 1,522 | 1,502 | 1,515 | +7 | +0.5% | 91,100 |
| 2024/10/03 | 1,531 | 1,533 | 1,505 | 1,508 | +8 | +0.5% | 128,100 |
| 2024/10/02 | 1,510 | 1,526 | 1,495 | 1,500 | -28 | -1.8% | 109,500 |
| 2024/10/01 | 1,512 | 1,538 | 1,512 | 1,528 | +21 | +1.4% | 156,800 |
| 2024/09/30 | 1,500 | 1,526 | 1,498 | 1,507 | -69 | -4.4% | 211,200 |
| 2024/09/27 | 1,558 | 1,578 | 1,555 | 1,576 | +20 | +1.3% | 145,700 |
| 2024/09/26 | 1,545 | 1,560 | 1,533 | 1,556 | +26 | +1.7% | 193,500 |
| 2024/09/25 | 1,529 | 1,537 | 1,517 | 1,530 | +4 | +0.3% | 84,900 |
| 2024/09/24 | 1,530 | 1,536 | 1,512 | 1,526 | +16 | +1.1% | 116,200 |
| 2024/09/20 | 1,505 | 1,523 | 1,494 | 1,510 | +26 | +1.8% | 167,200 |
| 2024/09/19 | 1,477 | 1,503 | 1,476 | 1,484 | +28 | +1.9% | 163,000 |
| 2024/09/18 | 1,449 | 1,464 | 1,442 | 1,456 | +16 | +1.1% | 75,600 |
| 2024/09/17 | 1,442 | 1,450 | 1,415 | 1,440 | -2 | -0.1% | 129,700 |
| 2024/09/13 | 1,450 | 1,455 | 1,439 | 1,442 | -18 | -1.2% | 99,100 |
| 2024/09/12 | 1,465 | 1,475 | 1,443 | 1,460 | +38 | +2.7% | 162,600 |
| 2024/09/11 | 1,449 | 1,458 | 1,407 | 1,422 | -41 | -2.8% | 166,500 |
| 2024/09/10 | 1,470 | 1,483 | 1,455 | 1,463 | -5 | -0.3% | 84,600 |
| 2024/09/09 | 1,420 | 1,471 | 1,414 | 1,468 | +2 | +0.1% | 165,400 |
| 2024/09/06 | 1,509 | 1,509 | 1,460 | 1,466 | -32 | -2.1% | 126,100 |
| 2024/09/05 | 1,480 | 1,522 | 1,460 | 1,498 | ±0 | ±0% | 172,300 |
| 2024/09/04 | 1,501 | 1,517 | 1,491 | 1,498 | -70 | -4.5% | 226,200 |
101～
150
件表示中 / 3682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 | 167,300円 | +6.9% | -36.0% | 5.08% | 10.67倍 | 0.60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 |
| ＺＡＣＲＯＳ | 385,500円 | +10.2% | +23.5% | 3.27% | 10.67倍 | 0.80倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 旭有機材 | 359,000円 | -3.9% | -33.4% | 3.06% | 9.24倍 | 0.88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 |
| 日農薬 | 78,900円 | -2.9% | +16.3% | 2.79% | 30.87倍 | 0.81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 |
| 住精化 | 469,000円 | +4.2% | +17.1% | 4.26% | 7.23倍 | 0.65倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム
