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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,098 | 1,101 | 1,083 | 1,093 | -9 | -0.8% | 234,400 |
| 2017/04/26 | 1,098 | 1,110 | 1,093 | 1,102 | +28 | +2.6% | 180,500 |
| 2017/04/25 | 1,056 | 1,080 | 1,052 | 1,074 | +24 | +2.3% | 212,400 |
| 2017/04/24 | 1,060 | 1,063 | 1,040 | 1,050 | +14 | +1.4% | 186,600 |
| 2017/04/21 | 1,023 | 1,039 | 1,022 | 1,036 | +21 | +2.1% | 158,600 |
| 2017/04/20 | 1,009 | 1,020 | 1,005 | 1,015 | +7 | +0.7% | 162,700 |
| 2017/04/19 | 1,001 | 1,014 | 995 | 1,008 | -5 | -0.5% | 187,100 |
| 2017/04/18 | 1,004 | 1,028 | 1,004 | 1,013 | +14 | +1.4% | 198,400 |
| 2017/04/17 | 999 | 1,008 | 981 | 999 | -12 | -1.2% | 188,000 |
| 2017/04/14 | 1,017 | 1,023 | 1,007 | 1,011 | -15 | -1.5% | 116,100 |
| 2017/04/13 | 1,024 | 1,033 | 1,015 | 1,026 | -14 | -1.3% | 161,000 |
| 2017/04/12 | 1,054 | 1,057 | 1,029 | 1,040 | -18 | -1.7% | 157,100 |
| 2017/04/11 | 1,063 | 1,069 | 1,050 | 1,058 | -18 | -1.7% | 187,000 |
| 2017/04/10 | 1,063 | 1,082 | 1,062 | 1,076 | +19 | +1.8% | 98,800 |
| 2017/04/07 | 1,070 | 1,079 | 1,054 | 1,057 | +3 | +0.3% | 166,800 |
| 2017/04/06 | 1,079 | 1,085 | 1,046 | 1,054 | -29 | -2.7% | 208,900 |
| 2017/04/05 | 1,090 | 1,097 | 1,075 | 1,083 | -1 | -0.1% | 158,500 |
| 2017/04/04 | 1,116 | 1,116 | 1,070 | 1,084 | -35 | -3.1% | 327,200 |
| 2017/04/03 | 1,107 | 1,132 | 1,102 | 1,119 | +6 | +0.5% | 170,300 |
| 2017/03/31 | 1,136 | 1,144 | 1,112 | 1,113 | -16 | -1.4% | 125,900 |
| 2017/03/30 | 1,140 | 1,149 | 1,128 | 1,129 | -15 | -1.3% | 60,900 |
| 2017/03/29 | 1,138 | 1,151 | 1,134 | 1,144 | +17 | +1.5% | 104,600 |
| 2017/03/28 | 1,127 | 1,127 | 1,117 | 1,127 | +22 | +2% | 187,300 |
| 2017/03/27 | 1,124 | 1,128 | 1,104 | 1,105 | -37 | -3.2% | 155,600 |
| 2017/03/24 | 1,118 | 1,145 | 1,114 | 1,142 | +22 | +2% | 141,800 |
| 2017/03/23 | 1,107 | 1,125 | 1,106 | 1,120 | +2 | +0.2% | 121,900 |
| 2017/03/22 | 1,145 | 1,145 | 1,116 | 1,118 | -44 | -3.8% | 261,900 |
| 2017/03/21 | 1,157 | 1,169 | 1,151 | 1,162 | +3 | +0.3% | 134,600 |
| 2017/03/17 | 1,169 | 1,174 | 1,159 | 1,159 | -21 | -1.8% | 213,000 |
| 2017/03/16 | 1,169 | 1,181 | 1,165 | 1,180 | +9 | +0.8% | 151,900 |
| 2017/03/15 | 1,180 | 1,185 | 1,166 | 1,171 | -7 | -0.6% | 235,100 |
| 2017/03/14 | 1,158 | 1,178 | 1,155 | 1,178 | +30 | +2.6% | 258,900 |
| 2017/03/13 | 1,158 | 1,163 | 1,144 | 1,148 | -5 | -0.4% | 162,400 |
| 2017/03/10 | 1,165 | 1,168 | 1,151 | 1,153 | +2 | +0.2% | 232,900 |
| 2017/03/09 | 1,152 | 1,159 | 1,143 | 1,151 | +3 | +0.3% | 223,900 |
| 2017/03/08 | 1,150 | 1,160 | 1,143 | 1,148 | -3 | -0.3% | 218,700 |
| 2017/03/07 | 1,151 | 1,168 | 1,146 | 1,151 | -8 | -0.7% | 238,400 |
| 2017/03/06 | 1,133 | 1,183 | 1,129 | 1,159 | +26 | +2.3% | 390,300 |
| 2017/03/03 | 1,110 | 1,144 | 1,099 | 1,133 | +30 | +2.7% | 366,800 |
| 2017/03/02 | 1,125 | 1,133 | 1,101 | 1,103 | -7 | -0.6% | 199,200 |
| 2017/03/01 | 1,116 | 1,124 | 1,095 | 1,110 | +4 | +0.4% | 200,900 |
| 2017/02/28 | 1,105 | 1,124 | 1,095 | 1,106 | ±0 | ±0% | 231,000 |
| 2017/02/27 | 1,120 | 1,126 | 1,097 | 1,106 | -23 | -2% | 175,600 |
| 2017/02/24 | 1,125 | 1,140 | 1,116 | 1,129 | -4 | -0.4% | 161,500 |
| 2017/02/23 | 1,143 | 1,157 | 1,126 | 1,133 | -10 | -0.9% | 271,100 |
| 2017/02/22 | 1,129 | 1,145 | 1,120 | 1,143 | +23 | +2.1% | 333,800 |
| 2017/02/21 | 1,118 | 1,130 | 1,110 | 1,120 | ±0 | ±0% | 222,100 |
| 2017/02/20 | 1,085 | 1,123 | 1,081 | 1,120 | +15 | +1.4% | 268,600 |
| 2017/02/17 | 1,120 | 1,120 | 1,094 | 1,105 | -8 | -0.7% | 293,200 |
| 2017/02/16 | 1,071 | 1,119 | 1,071 | 1,113 | +37 | +3.4% | 548,100 |
1851～
1900
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
