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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,170 | 1,179 | 1,163 | 1,177 | +5 | +0.4% | 110,900 |
| 2017/07/14 | 1,158 | 1,177 | 1,155 | 1,172 | +18 | +1.6% | 150,200 |
| 2017/07/13 | 1,168 | 1,168 | 1,153 | 1,154 | -9 | -0.8% | 87,300 |
| 2017/07/12 | 1,167 | 1,167 | 1,160 | 1,163 | -1 | -0.1% | 117,300 |
| 2017/07/11 | 1,161 | 1,167 | 1,155 | 1,164 | +8 | +0.7% | 202,800 |
| 2017/07/10 | 1,159 | 1,162 | 1,150 | 1,156 | +15 | +1.3% | 162,300 |
| 2017/07/07 | 1,137 | 1,151 | 1,129 | 1,141 | -3 | -0.3% | 113,800 |
| 2017/07/06 | 1,157 | 1,161 | 1,141 | 1,144 | -13 | -1.1% | 199,500 |
| 2017/07/05 | 1,143 | 1,157 | 1,143 | 1,157 | +17 | +1.5% | 135,200 |
| 2017/07/04 | 1,165 | 1,167 | 1,137 | 1,140 | -17 | -1.5% | 177,700 |
| 2017/07/03 | 1,151 | 1,166 | 1,148 | 1,157 | +8 | +0.7% | 198,700 |
| 2017/06/30 | 1,136 | 1,152 | 1,136 | 1,149 | -1 | -0.1% | 162,300 |
| 2017/06/29 | 1,145 | 1,155 | 1,143 | 1,150 | +7 | +0.6% | 267,100 |
| 2017/06/28 | 1,130 | 1,144 | 1,129 | 1,143 | +11 | +1% | 236,000 |
| 2017/06/27 | 1,145 | 1,152 | 1,132 | 1,132 | -10 | -0.9% | 220,900 |
| 2017/06/26 | 1,094 | 1,150 | 1,091 | 1,142 | +63 | +5.8% | 476,100 |
| 2017/06/23 | 1,093 | 1,093 | 1,078 | 1,079 | -2 | -0.2% | 179,000 |
| 2017/06/22 | 1,073 | 1,092 | 1,062 | 1,081 | +8 | +0.7% | 176,400 |
| 2017/06/21 | 1,085 | 1,090 | 1,072 | 1,073 | -18 | -1.6% | 123,100 |
| 2017/06/20 | 1,059 | 1,096 | 1,058 | 1,091 | +37 | +3.5% | 221,200 |
| 2017/06/19 | 1,064 | 1,065 | 1,053 | 1,054 | ±0 | ±0% | 101,200 |
| 2017/06/16 | 1,042 | 1,068 | 1,042 | 1,054 | +4 | +0.4% | 157,600 |
| 2017/06/15 | 1,058 | 1,072 | 1,050 | 1,050 | -14 | -1.3% | 140,700 |
| 2017/06/14 | 1,089 | 1,089 | 1,064 | 1,064 | -8 | -0.7% | 99,700 |
| 2017/06/13 | 1,088 | 1,091 | 1,071 | 1,072 | -19 | -1.7% | 140,900 |
| 2017/06/12 | 1,092 | 1,122 | 1,089 | 1,091 | +2 | +0.2% | 315,400 |
| 2017/06/09 | 1,072 | 1,091 | 1,068 | 1,089 | +26 | +2.4% | 158,100 |
| 2017/06/08 | 1,076 | 1,079 | 1,063 | 1,063 | -4 | -0.4% | 141,600 |
| 2017/06/07 | 1,058 | 1,070 | 1,053 | 1,067 | -2 | -0.2% | 181,700 |
| 2017/06/06 | 1,082 | 1,085 | 1,067 | 1,069 | -19 | -1.7% | 151,200 |
| 2017/06/05 | 1,102 | 1,103 | 1,084 | 1,088 | -14 | -1.3% | 174,100 |
| 2017/06/02 | 1,099 | 1,115 | 1,095 | 1,102 | +22 | +2% | 241,000 |
| 2017/06/01 | 1,064 | 1,086 | 1,053 | 1,080 | +18 | +1.7% | 218,800 |
| 2017/05/31 | 1,066 | 1,080 | 1,062 | 1,062 | -11 | -1% | 209,000 |
| 2017/05/30 | 1,049 | 1,078 | 1,049 | 1,073 | +16 | +1.5% | 137,500 |
| 2017/05/29 | 1,070 | 1,081 | 1,055 | 1,057 | -18 | -1.7% | 203,500 |
| 2017/05/26 | 1,052 | 1,090 | 1,046 | 1,075 | +33 | +3.2% | 341,800 |
| 2017/05/25 | 1,056 | 1,056 | 1,041 | 1,042 | -17 | -1.6% | 118,200 |
| 2017/05/24 | 1,044 | 1,062 | 1,044 | 1,059 | +27 | +2.6% | 181,600 |
| 2017/05/23 | 1,025 | 1,034 | 1,018 | 1,032 | +5 | +0.5% | 144,000 |
| 2017/05/22 | 1,021 | 1,036 | 1,020 | 1,027 | +5 | +0.5% | 120,900 |
| 2017/05/19 | 988 | 1,023 | 985 | 1,022 | +34 | +3.4% | 297,800 |
| 2017/05/18 | 966 | 994 | 966 | 988 | -1 | -0.1% | 356,500 |
| 2017/05/17 | 973 | 993 | 969 | 989 | +3 | +0.3% | 312,900 |
| 2017/05/16 | 970 | 986 | 965 | 986 | +9 | +0.9% | 394,000 |
| 2017/05/15 | 1,000 | 1,018 | 977 | 977 | -132 | -11.9% | 984,400 |
| 2017/05/12 | 1,136 | 1,137 | 1,093 | 1,109 | -27 | -2.4% | 225,600 |
| 2017/05/11 | 1,141 | 1,142 | 1,126 | 1,136 | +2 | +0.2% | 136,500 |
| 2017/05/10 | 1,130 | 1,138 | 1,126 | 1,134 | +8 | +0.7% | 162,200 |
| 2017/05/09 | 1,140 | 1,141 | 1,126 | 1,126 | -13 | -1.1% | 172,600 |
1951～
2000
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
