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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,765 | 1,778 | 1,738 | 1,744 | +10 | +0.6% | 190,900 |
| 2018/09/27 | 1,745 | 1,770 | 1,731 | 1,734 | -33 | -1.9% | 213,200 |
| 2018/09/26 | 1,709 | 1,795 | 1,700 | 1,767 | +64 | +3.8% | 360,800 |
| 2018/09/25 | 1,706 | 1,716 | 1,673 | 1,703 | +12 | +0.7% | 327,700 |
| 2018/09/21 | 1,730 | 1,750 | 1,687 | 1,691 | +66 | +4.1% | 536,400 |
| 2018/09/20 | 1,624 | 1,638 | 1,595 | 1,625 | +20 | +1.2% | 255,500 |
| 2018/09/19 | 1,619 | 1,624 | 1,578 | 1,605 | +26 | +1.6% | 202,800 |
| 2018/09/18 | 1,538 | 1,603 | 1,511 | 1,579 | +47 | +3.1% | 422,700 |
| 2018/09/14 | 1,508 | 1,544 | 1,508 | 1,532 | +27 | +1.8% | 298,900 |
| 2018/09/13 | 1,510 | 1,545 | 1,496 | 1,505 | +16 | +1.1% | 304,100 |
| 2018/09/12 | 1,502 | 1,521 | 1,480 | 1,489 | -10 | -0.7% | 215,700 |
| 2018/09/11 | 1,488 | 1,514 | 1,473 | 1,499 | -1 | -0.1% | 190,900 |
| 2018/09/10 | 1,491 | 1,518 | 1,484 | 1,500 | -3 | -0.2% | 124,200 |
| 2018/09/07 | 1,493 | 1,508 | 1,470 | 1,503 | -8 | -0.5% | 258,900 |
| 2018/09/06 | 1,533 | 1,539 | 1,490 | 1,511 | -46 | -3% | 220,200 |
| 2018/09/05 | 1,578 | 1,584 | 1,537 | 1,557 | -12 | -0.8% | 171,300 |
| 2018/09/04 | 1,592 | 1,593 | 1,545 | 1,569 | -23 | -1.4% | 355,100 |
| 2018/09/03 | 1,658 | 1,658 | 1,581 | 1,592 | -66 | -4% | 309,600 |
| 2018/08/31 | 1,669 | 1,680 | 1,636 | 1,658 | -20 | -1.2% | 305,700 |
| 2018/08/30 | 1,667 | 1,724 | 1,639 | 1,678 | +15 | +0.9% | 466,700 |
| 2018/08/29 | 1,630 | 1,668 | 1,613 | 1,663 | +26 | +1.6% | 238,000 |
| 2018/08/28 | 1,670 | 1,685 | 1,636 | 1,637 | -32 | -1.9% | 212,600 |
| 2018/08/27 | 1,660 | 1,686 | 1,638 | 1,669 | +25 | +1.5% | 183,300 |
| 2018/08/24 | 1,674 | 1,693 | 1,642 | 1,644 | -16 | -1% | 252,100 |
| 2018/08/23 | 1,663 | 1,670 | 1,649 | 1,660 | -4 | -0.2% | 189,900 |
| 2018/08/22 | 1,666 | 1,677 | 1,644 | 1,664 | +6 | +0.4% | 246,900 |
| 2018/08/21 | 1,651 | 1,681 | 1,637 | 1,658 | -13 | -0.8% | 270,100 |
| 2018/08/20 | 1,724 | 1,739 | 1,670 | 1,671 | -36 | -2.1% | 328,400 |
| 2018/08/17 | 1,700 | 1,740 | 1,694 | 1,707 | +34 | +2% | 459,900 |
| 2018/08/16 | 1,704 | 1,739 | 1,662 | 1,673 | -49 | -2.8% | 581,800 |
| 2018/08/15 | 1,744 | 1,774 | 1,675 | 1,722 | -26 | -1.5% | 1,066,300 |
| 2018/08/14 | 1,645 | 1,750 | 1,614 | 1,748 | +166 | +10.5% | 1,886,800 |
| 2018/08/13 | 1,582 | 1,582 | 1,568 | 1,582 | +300 | +23.4% | 532,000 |
| 2018/08/10 | 1,291 | 1,296 | 1,260 | 1,282 | -13 | -1% | 226,000 |
| 2018/08/09 | 1,310 | 1,313 | 1,281 | 1,295 | -35 | -2.6% | 256,300 |
| 2018/08/08 | 1,342 | 1,359 | 1,328 | 1,330 | -23 | -1.7% | 263,700 |
| 2018/08/07 | 1,330 | 1,361 | 1,321 | 1,353 | +5 | +0.4% | 208,300 |
| 2018/08/06 | 1,354 | 1,373 | 1,339 | 1,348 | -5 | -0.4% | 175,700 |
| 2018/08/03 | 1,358 | 1,374 | 1,351 | 1,353 | -7 | -0.5% | 147,500 |
| 2018/08/02 | 1,394 | 1,399 | 1,356 | 1,360 | -23 | -1.7% | 209,300 |
| 2018/08/01 | 1,363 | 1,392 | 1,350 | 1,383 | +9 | +0.7% | 223,600 |
| 2018/07/31 | 1,396 | 1,416 | 1,361 | 1,374 | -22 | -1.6% | 267,800 |
| 2018/07/30 | 1,402 | 1,430 | 1,390 | 1,396 | -13 | -0.9% | 255,900 |
| 2018/07/27 | 1,395 | 1,424 | 1,378 | 1,409 | +32 | +2.3% | 265,200 |
| 2018/07/26 | 1,372 | 1,407 | 1,372 | 1,377 | +10 | +0.7% | 259,800 |
| 2018/07/25 | 1,355 | 1,371 | 1,345 | 1,367 | +46 | +3.5% | 263,100 |
| 2018/07/24 | 1,337 | 1,361 | 1,310 | 1,321 | -13 | -1% | 283,900 |
| 2018/07/23 | 1,310 | 1,347 | 1,290 | 1,334 | +24 | +1.8% | 311,200 |
| 2018/07/20 | 1,317 | 1,338 | 1,292 | 1,310 | ±0 | ±0% | 457,700 |
| 2018/07/19 | 1,337 | 1,380 | 1,307 | 1,310 | -21 | -1.6% | 540,700 |
1501～
1550
件表示中 / 3586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 | 145,700円 | +6.9% | -36.0% | 4.80% | 9.29倍 | 0.52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 |
| 関電化 | 104,300円 | -2.1% | - | 1.53% | 21.03倍 | 0.91倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| マンダム | 123,400円 | +5.1% | -47.0% | 3.24% | 61.21倍 | 0.79倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシアに強み |
| 日農薬 | 70,900円 | +1.4% | +12.9% | 2.82% | 11.59倍 | 0.73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 |
| コ タ | 161,500円 | +5.7% | +1.6% | 1.24% | 32.48倍 | 4.47倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
市場注目の銘柄
チャート関連のコラム
