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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 109 | 112 | 108 | 112 | +3 | +2.8% | 4,190,000 |
| 2015/11/20 | 108 | 109 | 107 | 109 | +1 | +0.9% | 2,417,000 |
| 2015/11/19 | 108 | 109 | 106 | 108 | +1 | +0.9% | 4,483,000 |
| 2015/11/18 | 107 | 108 | 106 | 107 | ±0 | ±0% | 3,327,000 |
| 2015/11/17 | 107 | 108 | 106 | 107 | ±0 | ±0% | 3,316,000 |
| 2015/11/16 | 105 | 107 | 105 | 107 | ±0 | ±0% | 2,539,000 |
| 2015/11/13 | 105 | 107 | 105 | 107 | ±0 | ±0% | 3,511,000 |
| 2015/11/12 | 107 | 108 | 105 | 107 | +1 | +0.9% | 3,047,000 |
| 2015/11/11 | 105 | 108 | 105 | 106 | +1 | +1% | 6,645,000 |
| 2015/11/10 | 106 | 108 | 103 | 105 | -17 | -13.9% | 22,466,000 |
| 2015/11/09 | 118 | 122 | 117 | 122 | +6 | +5.2% | 4,825,000 |
| 2015/11/06 | 115 | 117 | 115 | 116 | +1 | +0.9% | 1,320,000 |
| 2015/11/05 | 114 | 116 | 113 | 115 | +1 | +0.9% | 1,849,000 |
| 2015/11/04 | 118 | 118 | 114 | 114 | -3 | -2.6% | 2,107,000 |
| 2015/11/02 | 118 | 118 | 116 | 117 | -1 | -0.8% | 1,388,000 |
| 2015/10/30 | 117 | 119 | 116 | 118 | +1 | +0.9% | 3,731,000 |
| 2015/10/29 | 116 | 119 | 115 | 117 | +2 | +1.7% | 5,875,000 |
| 2015/10/28 | 113 | 115 | 113 | 115 | +2 | +1.8% | 1,118,000 |
| 2015/10/27 | 115 | 115 | 112 | 113 | -1 | -0.9% | 2,586,000 |
| 2015/10/26 | 116 | 116 | 114 | 114 | ±0 | ±0% | 1,423,000 |
| 2015/10/23 | 115 | 116 | 114 | 114 | +1 | +0.9% | 1,917,000 |
| 2015/10/22 | 114 | 115 | 112 | 113 | -1 | -0.9% | 1,248,000 |
| 2015/10/21 | 113 | 115 | 112 | 114 | +2 | +1.8% | 1,612,000 |
| 2015/10/20 | 113 | 113 | 111 | 112 | ±0 | ±0% | 971,000 |
| 2015/10/19 | 114 | 114 | 110 | 112 | -1 | -0.9% | 2,292,000 |
| 2015/10/16 | 113 | 114 | 112 | 113 | ±0 | ±0% | 2,756,000 |
| 2015/10/15 | 112 | 114 | 110 | 113 | ±0 | ±0% | 2,261,000 |
| 2015/10/14 | 116 | 116 | 112 | 113 | -3 | -2.6% | 2,370,000 |
| 2015/10/13 | 114 | 117 | 114 | 116 | +3 | +2.7% | 2,679,000 |
| 2015/10/09 | 110 | 114 | 109 | 113 | +3 | +2.7% | 3,554,000 |
| 2015/10/08 | 110 | 110 | 108 | 110 | -1 | -0.9% | 2,697,000 |
| 2015/10/07 | 109 | 112 | 108 | 111 | +3 | +2.8% | 2,332,000 |
| 2015/10/06 | 110 | 110 | 107 | 108 | -1 | -0.9% | 2,185,000 |
| 2015/10/05 | 107 | 109 | 107 | 109 | +4 | +3.8% | 1,973,000 |
| 2015/10/02 | 104 | 106 | 104 | 105 | ±0 | ±0% | 2,020,000 |
| 2015/10/01 | 104 | 105 | 104 | 105 | +2 | +1.9% | 1,247,000 |
| 2015/09/30 | 100 | 104 | 100 | 103 | +4 | +4% | 1,690,000 |
| 2015/09/29 | 102 | 102 | 99 | 99 | -5 | -4.8% | 1,803,000 |
| 2015/09/28 | 103 | 104 | 101 | 104 | +2 | +2% | 1,253,000 |
| 2015/09/25 | 101 | 102 | 100 | 102 | +1 | +1% | 3,025,000 |
| 2015/09/24 | 104 | 104 | 101 | 101 | -4 | -3.8% | 3,023,000 |
| 2015/09/18 | 106 | 106 | 104 | 105 | -2 | -1.9% | 2,496,000 |
| 2015/09/17 | 106 | 107 | 105 | 107 | +2 | +1.9% | 1,437,000 |
| 2015/09/16 | 105 | 106 | 104 | 105 | ±0 | ±0% | 3,452,000 |
| 2015/09/15 | 107 | 107 | 104 | 105 | ±0 | ±0% | 1,860,000 |
| 2015/09/14 | 107 | 109 | 104 | 105 | -2 | -1.9% | 3,606,000 |
| 2015/09/11 | 106 | 107 | 105 | 107 | +2 | +1.9% | 3,643,000 |
| 2015/09/10 | 102 | 105 | 102 | 105 | ±0 | ±0% | 2,651,000 |
| 2015/09/09 | 103 | 105 | 102 | 105 | +5 | +5% | 3,600,000 |
| 2015/09/08 | 102 | 104 | 99 | 100 | -3 | -2.9% | 6,445,000 |
2201～
2250
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
