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 |
|---|---|---|---|---|---|---|---|
| 2016/04/26 | 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 |
| 2016/04/20 | 76 | 77 | 75 | 77 | +1 | +1.3% | 1,633,000 |
| 2016/04/19 | 75 | 76 | 74 | 76 | +1 | +1.3% | 1,008,000 |
| 2016/04/18 | 73 | 75 | 72 | 75 | +1 | +1.4% | 1,429,000 |
| 2016/04/15 | 74 | 75 | 73 | 74 | +1 | +1.4% | 1,396,000 |
| 2016/04/14 | 74 | 75 | 73 | 73 | -1 | -1.4% | 1,720,000 |
| 2016/04/13 | 73 | 74 | 72 | 74 | +2 | +2.8% | 1,538,000 |
| 2016/04/12 | 71 | 72 | 71 | 72 | +1 | +1.4% | 2,208,000 |
| 2016/04/11 | 71 | 72 | 70 | 71 | ±0 | ±0% | 1,107,000 |
| 2016/04/08 | 69 | 72 | 68 | 71 | +1 | +1.4% | 1,810,000 |
| 2016/04/07 | 71 | 72 | 70 | 70 | -1 | -1.4% | 1,054,000 |
| 2016/04/06 | 70 | 72 | 70 | 71 | +1 | +1.4% | 1,254,000 |
| 2016/04/05 | 71 | 71 | 69 | 70 | -1 | -1.4% | 2,328,000 |
| 2016/04/04 | 72 | 74 | 70 | 71 | -2 | -2.7% | 2,361,000 |
| 2016/04/01 | 77 | 77 | 73 | 73 | -4 | -5.2% | 1,394,000 |
| 2016/03/31 | 76 | 78 | 75 | 77 | +2 | +2.7% | 2,545,000 |
| 2016/03/30 | 77 | 78 | 75 | 75 | -2 | -2.6% | 1,416,000 |
| 2016/03/29 | 77 | 78 | 77 | 77 | ±0 | ±0% | 615,000 |
| 2016/03/28 | 78 | 78 | 76 | 77 | ±0 | ±0% | 1,070,000 |
| 2016/03/25 | 78 | 79 | 77 | 77 | ±0 | ±0% | 967,000 |
| 2016/03/24 | 78 | 78 | 77 | 77 | -1 | -1.3% | 757,000 |
| 2016/03/23 | 78 | 79 | 77 | 78 | ±0 | ±0% | 865,000 |
| 2016/03/22 | 79 | 80 | 78 | 78 | -1 | -1.3% | 2,038,000 |
| 2016/03/18 | 79 | 79 | 77 | 79 | ±0 | ±0% | 1,478,000 |
| 2016/03/17 | 78 | 81 | 78 | 79 | +2 | +2.6% | 2,775,000 |
| 2016/03/16 | 78 | 79 | 77 | 77 | -1 | -1.3% | 560,000 |
| 2016/03/15 | 79 | 80 | 78 | 78 | -1 | -1.3% | 1,721,000 |
| 2016/03/14 | 78 | 79 | 77 | 79 | +2 | +2.6% | 1,996,000 |
| 2016/03/11 | 75 | 78 | 75 | 77 | ±0 | ±0% | 2,745,000 |
| 2016/03/10 | 77 | 78 | 76 | 77 | +1 | +1.3% | 1,754,000 |
| 2016/03/09 | 76 | 77 | 75 | 76 | -1 | -1.3% | 1,379,000 |
| 2016/03/08 | 79 | 80 | 76 | 77 | -2 | -2.5% | 2,879,000 |
| 2016/03/07 | 78 | 80 | 77 | 79 | +2 | +2.6% | 2,067,000 |
| 2016/03/04 | 76 | 79 | 75 | 77 | +1 | +1.3% | 4,185,000 |
| 2016/03/03 | 74 | 77 | 74 | 76 | +1 | +1.3% | 1,843,000 |
| 2016/03/02 | 74 | 75 | 74 | 75 | +2 | +2.7% | 1,058,000 |
| 2016/03/01 | 72 | 73 | 71 | 73 | +1 | +1.4% | 1,575,000 |
| 2016/02/29 | 74 | 75 | 72 | 72 | -1 | -1.4% | 1,144,000 |
| 2016/02/26 | 74 | 75 | 73 | 73 | +1 | +1.4% | 2,058,000 |
| 2016/02/25 | 73 | 74 | 72 | 72 | ±0 | ±0% | 843,000 |
| 2016/02/24 | 71 | 73 | 71 | 72 | ±0 | ±0% | 820,000 |
| 2016/02/23 | 74 | 75 | 71 | 72 | -1 | -1.4% | 2,661,000 |
| 2016/02/22 | 73 | 75 | 71 | 73 | -1 | -1.4% | 3,019,000 |
| 2016/02/19 | 77 | 77 | 73 | 74 | -4 | -5.1% | 1,941,000 |
| 2016/02/18 | 74 | 79 | 73 | 78 | +6 | +8.3% | 2,892,000 |
| 2016/02/17 | 72 | 74 | 71 | 72 | ±0 | ±0% | 3,369,000 |
| 2016/02/16 | 71 | 75 | 71 | 72 | ±0 | ±0% | 2,355,000 |
2251～
2300
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
