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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 1,522 | 1,525 | 1,500 | 1,501 | -27 | -1.8% | 98,600 |
| 2025/01/08 | 1,503 | 1,529 | 1,502 | 1,528 | +18 | +1.2% | 123,200 |
| 2025/01/07 | 1,515 | 1,519 | 1,501 | 1,510 | -6 | -0.4% | 84,700 |
| 2025/01/06 | 1,548 | 1,548 | 1,510 | 1,516 | -24 | -1.6% | 98,700 |
| 2024/12/30 | 1,535 | 1,550 | 1,531 | 1,540 | -4 | -0.3% | 97,200 |
| 2024/12/27 | 1,519 | 1,544 | 1,516 | 1,544 | +31 | +2% | 168,000 |
| 2024/12/26 | 1,500 | 1,514 | 1,495 | 1,513 | +16 | +1.1% | 106,000 |
| 2024/12/25 | 1,499 | 1,499 | 1,480 | 1,497 | +12 | +0.8% | 49,600 |
| 2024/12/24 | 1,500 | 1,500 | 1,481 | 1,485 | -15 | -1% | 65,100 |
| 2024/12/23 | 1,494 | 1,509 | 1,486 | 1,500 | +15 | +1% | 77,000 |
| 2024/12/20 | 1,470 | 1,501 | 1,470 | 1,485 | +18 | +1.2% | 170,600 |
| 2024/12/19 | 1,453 | 1,470 | 1,450 | 1,467 | +4 | +0.3% | 73,800 |
| 2024/12/18 | 1,471 | 1,483 | 1,463 | 1,463 | -9 | -0.6% | 43,700 |
| 2024/12/17 | 1,484 | 1,489 | 1,467 | 1,472 | -12 | -0.8% | 78,000 |
| 2024/12/16 | 1,492 | 1,497 | 1,479 | 1,484 | +1 | +0.1% | 48,900 |
| 2024/12/13 | 1,470 | 1,491 | 1,464 | 1,483 | -2 | -0.1% | 136,800 |
| 2024/12/12 | 1,493 | 1,504 | 1,482 | 1,485 | +2 | +0.1% | 103,900 |
| 2024/12/11 | 1,512 | 1,513 | 1,475 | 1,483 | -30 | -2% | 111,500 |
| 2024/12/10 | 1,530 | 1,530 | 1,507 | 1,513 | +2 | +0.1% | 127,600 |
| 2024/12/09 | 1,485 | 1,514 | 1,484 | 1,511 | +32 | +2.2% | 186,200 |
| 2024/12/06 | 1,488 | 1,493 | 1,472 | 1,479 | -6 | -0.4% | 105,600 |
| 2024/12/05 | 1,479 | 1,495 | 1,478 | 1,485 | +20 | +1.4% | 116,500 |
| 2024/12/04 | 1,470 | 1,479 | 1,460 | 1,465 | -3 | -0.2% | 138,900 |
| 2024/12/03 | 1,468 | 1,480 | 1,454 | 1,468 | +10 | +0.7% | 138,000 |
| 2024/12/02 | 1,451 | 1,462 | 1,446 | 1,458 | +11 | +0.8% | 115,300 |
| 2024/11/29 | 1,452 | 1,460 | 1,440 | 1,447 | +5 | +0.3% | 137,600 |
| 2024/11/28 | 1,431 | 1,456 | 1,431 | 1,442 | -11 | -0.8% | 136,400 |
| 2024/11/27 | 1,456 | 1,460 | 1,432 | 1,453 | -15 | -1% | 119,800 |
| 2024/11/26 | 1,465 | 1,472 | 1,447 | 1,468 | +1 | +0.1% | 93,100 |
| 2024/11/25 | 1,470 | 1,479 | 1,455 | 1,467 | +10 | +0.7% | 118,000 |
| 2024/11/22 | 1,442 | 1,460 | 1,435 | 1,457 | +25 | +1.7% | 74,500 |
| 2024/11/21 | 1,426 | 1,442 | 1,426 | 1,432 | +1 | +0.1% | 64,700 |
| 2024/11/20 | 1,430 | 1,444 | 1,428 | 1,431 | ±0 | ±0% | 91,200 |
| 2024/11/19 | 1,429 | 1,436 | 1,417 | 1,431 | +6 | +0.4% | 114,800 |
| 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 |
151～
200
件表示中 / 3766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 | 244,200円 | +1.2% | +11.5% | 4.10% | 10.16倍 | 0.82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 |
| トリケミカル | 304,500円 | +37.5% | +4.8% | 1.15% | 19.79倍 | 3.13倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| 四国化ＨＤ | 219,900円 | +0.7% | -9.1% | 2.27% | 14.63倍 | 1.11倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 三洋化 | 406,500円 | -8.6% | +13.8% | 4.18% | 5.62倍 | 0.66倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| コニシ | 130,500円 | +4.5% | +0.1% | 2.91% | 10.24倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
