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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,202 | 1,215 | 1,197 | 1,198 | -8 | -0.7% | 214,100 |
| 2018/05/07 | 1,222 | 1,227 | 1,202 | 1,206 | -7 | -0.6% | 155,800 |
| 2018/05/02 | 1,200 | 1,229 | 1,197 | 1,213 | -9 | -0.7% | 264,000 |
| 2018/05/01 | 1,228 | 1,236 | 1,191 | 1,222 | -36 | -2.9% | 337,500 |
| 2018/04/27 | 1,279 | 1,287 | 1,251 | 1,258 | -21 | -1.6% | 126,300 |
| 2018/04/26 | 1,308 | 1,308 | 1,272 | 1,279 | -24 | -1.8% | 157,500 |
| 2018/04/25 | 1,329 | 1,332 | 1,290 | 1,303 | -15 | -1.1% | 228,100 |
| 2018/04/24 | 1,290 | 1,319 | 1,282 | 1,318 | +47 | +3.7% | 233,300 |
| 2018/04/23 | 1,269 | 1,283 | 1,266 | 1,271 | ±0 | ±0% | 114,100 |
| 2018/04/20 | 1,292 | 1,294 | 1,261 | 1,271 | -28 | -2.2% | 173,100 |
| 2018/04/19 | 1,269 | 1,319 | 1,262 | 1,299 | +41 | +3.3% | 283,800 |
| 2018/04/18 | 1,237 | 1,260 | 1,228 | 1,258 | +26 | +2.1% | 210,300 |
| 2018/04/17 | 1,248 | 1,259 | 1,226 | 1,232 | -19 | -1.5% | 155,300 |
| 2018/04/16 | 1,250 | 1,268 | 1,239 | 1,251 | +4 | +0.3% | 158,300 |
| 2018/04/13 | 1,209 | 1,258 | 1,209 | 1,247 | +42 | +3.5% | 287,100 |
| 2018/04/12 | 1,244 | 1,247 | 1,205 | 1,205 | -41 | -3.3% | 213,600 |
| 2018/04/11 | 1,220 | 1,260 | 1,220 | 1,246 | +25 | +2% | 216,300 |
| 2018/04/10 | 1,199 | 1,223 | 1,191 | 1,221 | +22 | +1.8% | 274,900 |
| 2018/04/09 | 1,195 | 1,209 | 1,187 | 1,199 | -5 | -0.4% | 425,000 |
| 2018/04/06 | 1,227 | 1,234 | 1,203 | 1,204 | -32 | -2.6% | 296,300 |
| 2018/04/05 | 1,235 | 1,246 | 1,218 | 1,236 | ±0 | ±0% | 249,500 |
| 2018/04/04 | 1,245 | 1,250 | 1,223 | 1,236 | -18 | -1.4% | 268,900 |
| 2018/04/03 | 1,247 | 1,265 | 1,236 | 1,254 | -20 | -1.6% | 232,700 |
| 2018/04/02 | 1,317 | 1,330 | 1,274 | 1,274 | -28 | -2.2% | 160,700 |
| 2018/03/30 | 1,290 | 1,321 | 1,285 | 1,302 | +32 | +2.5% | 189,400 |
| 2018/03/29 | 1,305 | 1,305 | 1,250 | 1,270 | -23 | -1.8% | 201,800 |
| 2018/03/28 | 1,282 | 1,295 | 1,268 | 1,293 | -15 | -1.1% | 265,500 |
| 2018/03/27 | 1,294 | 1,314 | 1,286 | 1,308 | +28 | +2.2% | 400,700 |
| 2018/03/26 | 1,265 | 1,280 | 1,243 | 1,280 | -6 | -0.5% | 354,000 |
| 2018/03/23 | 1,301 | 1,310 | 1,280 | 1,286 | -64 | -4.7% | 327,000 |
| 2018/03/22 | 1,348 | 1,354 | 1,321 | 1,350 | -17 | -1.2% | 334,100 |
| 2018/03/20 | 1,368 | 1,378 | 1,351 | 1,367 | -20 | -1.4% | 334,800 |
| 2018/03/19 | 1,403 | 1,416 | 1,372 | 1,387 | -25 | -1.8% | 358,000 |
| 2018/03/16 | 1,422 | 1,437 | 1,405 | 1,412 | -5 | -0.4% | 205,200 |
| 2018/03/15 | 1,437 | 1,448 | 1,397 | 1,417 | -29 | -2% | 245,100 |
| 2018/03/14 | 1,430 | 1,462 | 1,426 | 1,446 | -12 | -0.8% | 208,600 |
| 2018/03/13 | 1,501 | 1,507 | 1,444 | 1,458 | -41 | -2.7% | 270,500 |
| 2018/03/12 | 1,466 | 1,509 | 1,458 | 1,499 | +49 | +3.4% | 221,400 |
| 2018/03/09 | 1,459 | 1,463 | 1,432 | 1,450 | +4 | +0.3% | 402,700 |
| 2018/03/08 | 1,449 | 1,455 | 1,434 | 1,446 | +6 | +0.4% | 216,500 |
| 2018/03/07 | 1,433 | 1,457 | 1,409 | 1,440 | -9 | -0.6% | 316,300 |
| 2018/03/06 | 1,423 | 1,474 | 1,420 | 1,449 | +56 | +4% | 286,800 |
| 2018/03/05 | 1,459 | 1,460 | 1,387 | 1,393 | -71 | -4.8% | 271,200 |
| 2018/03/02 | 1,442 | 1,482 | 1,440 | 1,464 | -39 | -2.6% | 357,300 |
| 2018/03/01 | 1,519 | 1,525 | 1,490 | 1,503 | -34 | -2.2% | 271,100 |
| 2018/02/28 | 1,568 | 1,574 | 1,528 | 1,537 | -45 | -2.8% | 434,500 |
| 2018/02/27 | 1,564 | 1,582 | 1,551 | 1,582 | +29 | +1.9% | 294,100 |
| 2018/02/26 | 1,567 | 1,594 | 1,537 | 1,553 | +26 | +1.7% | 593,500 |
| 2018/02/23 | 1,471 | 1,535 | 1,468 | 1,527 | +62 | +4.2% | 361,300 |
| 2018/02/22 | 1,475 | 1,476 | 1,439 | 1,465 | -25 | -1.7% | 271,600 |
1601～
1650
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
