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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 60 | 61 | 60 | 60 | -1 | -1.6% | 640,000 |
| 2016/07/04 | 58 | 61 | 58 | 61 | +3 | +5.2% | 1,507,000 |
| 2016/07/01 | 61 | 61 | 58 | 58 | -2 | -3.3% | 3,487,000 |
| 2016/06/30 | 62 | 63 | 60 | 60 | -1 | -1.6% | 2,019,000 |
| 2016/06/29 | 62 | 63 | 61 | 61 | -1 | -1.6% | 1,698,000 |
| 2016/06/28 | 60 | 63 | 58 | 62 | +1 | +1.6% | 2,679,000 |
| 2016/06/27 | 61 | 62 | 60 | 61 | +2 | +3.4% | 1,820,000 |
| 2016/06/24 | 69 | 69 | 59 | 59 | -9 | -13.2% | 4,185,000 |
| 2016/06/23 | 68 | 69 | 67 | 68 | ±0 | ±0% | 960,000 |
| 2016/06/22 | 69 | 69 | 67 | 68 | -2 | -2.9% | 1,268,000 |
| 2016/06/21 | 69 | 70 | 69 | 70 | ±0 | ±0% | 648,000 |
| 2016/06/20 | 68 | 70 | 68 | 70 | +2 | +2.9% | 982,000 |
| 2016/06/17 | 67 | 69 | 67 | 68 | +1 | +1.5% | 1,057,000 |
| 2016/06/16 | 69 | 69 | 65 | 67 | -1 | -1.5% | 2,294,000 |
| 2016/06/15 | 66 | 69 | 66 | 68 | +2 | +3% | 1,534,000 |
| 2016/06/14 | 68 | 69 | 66 | 66 | -2 | -2.9% | 3,308,000 |
| 2016/06/13 | 71 | 71 | 68 | 68 | -3 | -4.2% | 2,419,000 |
| 2016/06/10 | 72 | 72 | 71 | 71 | ±0 | ±0% | 919,000 |
| 2016/06/09 | 71 | 72 | 71 | 71 | ±0 | ±0% | 1,413,000 |
| 2016/06/08 | 73 | 74 | 71 | 71 | -2 | -2.7% | 1,562,000 |
| 2016/06/07 | 73 | 74 | 72 | 73 | +1 | +1.4% | 683,000 |
| 2016/06/06 | 72 | 73 | 71 | 72 | -1 | -1.4% | 1,383,000 |
| 2016/06/03 | 74 | 75 | 72 | 73 | -1 | -1.4% | 1,448,000 |
| 2016/06/02 | 75 | 76 | 73 | 74 | -2 | -2.6% | 1,033,000 |
| 2016/06/01 | 75 | 76 | 74 | 76 | -1 | -1.3% | 1,762,000 |
| 2016/05/31 | 77 | 77 | 76 | 77 | ±0 | ±0% | 868,000 |
| 2016/05/30 | 74 | 77 | 74 | 77 | +4 | +5.5% | 2,441,000 |
| 2016/05/27 | 74 | 74 | 73 | 73 | -1 | -1.4% | 1,138,000 |
| 2016/05/26 | 75 | 76 | 74 | 74 | -1 | -1.3% | 796,000 |
| 2016/05/25 | 76 | 76 | 74 | 75 | +1 | +1.4% | 740,000 |
| 2016/05/24 | 74 | 75 | 73 | 74 | ±0 | ±0% | 839,000 |
| 2016/05/23 | 75 | 76 | 73 | 74 | -1 | -1.3% | 1,180,000 |
| 2016/05/20 | 74 | 76 | 73 | 75 | -1 | -1.3% | 1,709,000 |
| 2016/05/19 | 77 | 78 | 76 | 76 | -1 | -1.3% | 1,159,000 |
| 2016/05/18 | 74 | 77 | 72 | 77 | +3 | +4.1% | 3,236,000 |
| 2016/05/17 | 71 | 74 | 71 | 74 | +3 | +4.2% | 1,720,000 |
| 2016/05/16 | 73 | 73 | 71 | 71 | -1 | -1.4% | 2,110,000 |
| 2016/05/13 | 74 | 75 | 70 | 72 | -5 | -6.5% | 3,262,000 |
| 2016/05/12 | 75 | 78 | 75 | 77 | +2 | +2.7% | 1,398,000 |
| 2016/05/11 | 74 | 76 | 74 | 75 | +1 | +1.4% | 1,634,000 |
| 2016/05/10 | 72 | 74 | 72 | 74 | +3 | +4.2% | 947,000 |
| 2016/05/09 | 73 | 74 | 71 | 71 | -2 | -2.7% | 3,158,000 |
| 2016/05/06 | 74 | 75 | 73 | 73 | -1 | -1.4% | 882,000 |
| 2016/05/02 | 73 | 75 | 72 | 74 | -2 | -2.6% | 1,650,000 |
| 2016/04/28 | 79 | 80 | 76 | 76 | -2 | -2.6% | 1,691,000 |
| 2016/04/27 | 78 | 79 | 78 | 78 | ±0 | ±0% | 428,000 |
| 2016/04/26 | 80 | 81 | 77 | 78 | -2 | -2.5% | 1,334,000 |
| 2016/04/25 | 81 | 82 | 79 | 80 | +1 | +1.3% | 2,296,000 |
| 2016/04/22 | 78 | 80 | 77 | 79 | ±0 | ±0% | 2,114,000 |
| 2016/04/21 | 77 | 79 | 77 | 79 | +2 | +2.6% | 1,399,000 |
2051～
2100
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
