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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 1,085 | 1,114 | 1,061 | 1,065 | -8 | -0.7% | 282,000 |
| 2018/12/14 | 1,100 | 1,119 | 1,064 | 1,073 | -52 | -4.6% | 262,100 |
| 2018/12/13 | 1,119 | 1,130 | 1,093 | 1,125 | +15 | +1.4% | 225,000 |
| 2018/12/12 | 1,086 | 1,119 | 1,069 | 1,110 | +20 | +1.8% | 509,000 |
| 2018/12/11 | 1,106 | 1,145 | 1,079 | 1,090 | -10 | -0.9% | 310,300 |
| 2018/12/10 | 1,110 | 1,127 | 1,096 | 1,100 | -19 | -1.7% | 208,900 |
| 2018/12/07 | 1,155 | 1,170 | 1,115 | 1,119 | -32 | -2.8% | 277,900 |
| 2018/12/06 | 1,188 | 1,189 | 1,146 | 1,151 | -51 | -4.2% | 234,100 |
| 2018/12/05 | 1,204 | 1,232 | 1,192 | 1,202 | -19 | -1.6% | 254,000 |
| 2018/12/04 | 1,293 | 1,293 | 1,221 | 1,221 | -83 | -6.4% | 390,100 |
| 2018/12/03 | 1,261 | 1,306 | 1,261 | 1,304 | +57 | +4.6% | 188,900 |
| 2018/11/30 | 1,300 | 1,303 | 1,244 | 1,247 | -73 | -5.5% | 456,600 |
| 2018/11/29 | 1,326 | 1,366 | 1,311 | 1,320 | ±0 | ±0% | 294,100 |
| 2018/11/28 | 1,280 | 1,327 | 1,279 | 1,320 | +52 | +4.1% | 235,200 |
| 2018/11/27 | 1,243 | 1,275 | 1,239 | 1,268 | +37 | +3% | 158,100 |
| 2018/11/26 | 1,231 | 1,260 | 1,221 | 1,231 | -1 | -0.1% | 124,100 |
| 2018/11/22 | 1,257 | 1,257 | 1,222 | 1,232 | -21 | -1.7% | 109,700 |
| 2018/11/21 | 1,226 | 1,267 | 1,207 | 1,253 | ±0 | ±0% | 219,100 |
| 2018/11/20 | 1,285 | 1,289 | 1,249 | 1,253 | -53 | -4.1% | 147,000 |
| 2018/11/19 | 1,298 | 1,333 | 1,285 | 1,306 | ±0 | ±0% | 169,600 |
| 2018/11/16 | 1,334 | 1,360 | 1,293 | 1,306 | -29 | -2.2% | 257,400 |
| 2018/11/15 | 1,317 | 1,385 | 1,309 | 1,335 | +19 | +1.4% | 350,200 |
| 2018/11/14 | 1,362 | 1,378 | 1,305 | 1,316 | -64 | -4.6% | 425,300 |
| 2018/11/13 | 1,436 | 1,460 | 1,363 | 1,380 | -126 | -8.4% | 722,800 |
| 2018/11/12 | 1,511 | 1,631 | 1,435 | 1,506 | +175 | +13.1% | 1,663,700 |
| 2018/11/09 | 1,353 | 1,366 | 1,277 | 1,331 | -23 | -1.7% | 369,000 |
| 2018/11/08 | 1,370 | 1,392 | 1,341 | 1,354 | +14 | +1% | 249,500 |
| 2018/11/07 | 1,378 | 1,404 | 1,333 | 1,340 | -48 | -3.5% | 244,700 |
| 2018/11/06 | 1,379 | 1,422 | 1,379 | 1,388 | +18 | +1.3% | 223,000 |
| 2018/11/05 | 1,420 | 1,441 | 1,367 | 1,370 | -61 | -4.3% | 248,700 |
| 2018/11/02 | 1,376 | 1,433 | 1,376 | 1,431 | +66 | +4.8% | 265,700 |
| 2018/11/01 | 1,348 | 1,385 | 1,339 | 1,365 | +15 | +1.1% | 234,400 |
| 2018/10/31 | 1,307 | 1,352 | 1,302 | 1,350 | +54 | +4.2% | 202,800 |
| 2018/10/30 | 1,236 | 1,299 | 1,231 | 1,296 | +30 | +2.4% | 254,200 |
| 2018/10/29 | 1,295 | 1,314 | 1,261 | 1,266 | -6 | -0.5% | 186,000 |
| 2018/10/26 | 1,315 | 1,338 | 1,256 | 1,272 | -31 | -2.4% | 245,800 |
| 2018/10/25 | 1,314 | 1,336 | 1,301 | 1,303 | -98 | -7% | 221,900 |
| 2018/10/24 | 1,413 | 1,418 | 1,385 | 1,401 | +1 | +0.1% | 144,000 |
| 2018/10/23 | 1,453 | 1,465 | 1,399 | 1,400 | -79 | -5.3% | 190,500 |
| 2018/10/22 | 1,450 | 1,495 | 1,433 | 1,479 | +16 | +1.1% | 196,000 |
| 2018/10/19 | 1,445 | 1,466 | 1,429 | 1,463 | -10 | -0.7% | 158,000 |
| 2018/10/18 | 1,519 | 1,524 | 1,473 | 1,473 | -41 | -2.7% | 169,200 |
| 2018/10/17 | 1,494 | 1,526 | 1,480 | 1,514 | +42 | +2.9% | 204,700 |
| 2018/10/16 | 1,480 | 1,480 | 1,448 | 1,472 | -19 | -1.3% | 213,500 |
| 2018/10/15 | 1,521 | 1,521 | 1,477 | 1,491 | -27 | -1.8% | 207,900 |
| 2018/10/12 | 1,517 | 1,529 | 1,501 | 1,518 | +1 | +0.1% | 270,200 |
| 2018/10/11 | 1,540 | 1,564 | 1,510 | 1,517 | -85 | -5.3% | 356,000 |
| 2018/10/10 | 1,641 | 1,645 | 1,585 | 1,602 | -26 | -1.6% | 269,900 |
| 2018/10/09 | 1,680 | 1,688 | 1,620 | 1,628 | -72 | -4.2% | 315,500 |
| 2018/10/05 | 1,711 | 1,725 | 1,688 | 1,700 | -43 | -2.5% | 220,200 |
1601～
1650
件表示中 / 3740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 | 214,800円 | +1.2% | +11.5% | 4.66% | 8.93倍 | 0.72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 |
| 松本油 | 1,931,000円 | - | - | - | - | 0.71倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| 未来工業 | 339,000円 | +4.0% | -11.1% | 3.83% | 12.90倍 | 1.04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 |
| コニシ | 118,700円 | +4.5% | +0.1% | 3.20% | 9.72倍 | 0.91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 | 409,500円 | -0.2% | -19.1% | 2.93% | 12.02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
