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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,551 | 1,559 | 1,532 | 1,558 | +15 | +1% | 162,300 |
| 2024/06/21 | 1,562 | 1,573 | 1,539 | 1,543 | -19 | -1.2% | 264,900 |
| 2024/06/20 | 1,550 | 1,566 | 1,545 | 1,562 | -8 | -0.5% | 166,800 |
| 2024/06/19 | 1,562 | 1,583 | 1,555 | 1,570 | +13 | +0.8% | 110,200 |
| 2024/06/18 | 1,544 | 1,566 | 1,540 | 1,557 | +27 | +1.8% | 175,300 |
| 2024/06/17 | 1,544 | 1,547 | 1,512 | 1,530 | -39 | -2.5% | 269,600 |
| 2024/06/14 | 1,504 | 1,570 | 1,504 | 1,569 | +25 | +1.6% | 262,000 |
| 2024/06/13 | 1,573 | 1,576 | 1,535 | 1,544 | -29 | -1.8% | 218,900 |
| 2024/06/12 | 1,600 | 1,605 | 1,560 | 1,573 | -32 | -2% | 323,000 |
| 2024/06/11 | 1,642 | 1,648 | 1,604 | 1,605 | -31 | -1.9% | 112,800 |
| 2024/06/10 | 1,600 | 1,638 | 1,598 | 1,636 | +41 | +2.6% | 102,400 |
| 2024/06/07 | 1,598 | 1,603 | 1,585 | 1,595 | -6 | -0.4% | 108,800 |
| 2024/06/06 | 1,605 | 1,615 | 1,594 | 1,601 | +2 | +0.1% | 95,500 |
| 2024/06/05 | 1,617 | 1,620 | 1,592 | 1,599 | -40 | -2.4% | 163,000 |
| 2024/06/04 | 1,625 | 1,648 | 1,617 | 1,639 | +8 | +0.5% | 162,600 |
| 2024/06/03 | 1,642 | 1,654 | 1,624 | 1,631 | -8 | -0.5% | 118,800 |
| 2024/05/31 | 1,615 | 1,641 | 1,615 | 1,639 | +29 | +1.8% | 109,500 |
| 2024/05/30 | 1,605 | 1,610 | 1,578 | 1,610 | +5 | +0.3% | 138,700 |
| 2024/05/29 | 1,650 | 1,657 | 1,604 | 1,605 | -44 | -2.7% | 85,400 |
| 2024/05/28 | 1,655 | 1,668 | 1,646 | 1,649 | +4 | +0.2% | 105,600 |
| 2024/05/27 | 1,656 | 1,662 | 1,629 | 1,645 | ±0 | ±0% | 94,400 |
| 2024/05/24 | 1,631 | 1,667 | 1,630 | 1,645 | -18 | -1.1% | 96,800 |
| 2024/05/23 | 1,623 | 1,671 | 1,615 | 1,663 | +42 | +2.6% | 150,400 |
| 2024/05/22 | 1,641 | 1,644 | 1,620 | 1,621 | -12 | -0.7% | 111,600 |
| 2024/05/21 | 1,649 | 1,653 | 1,628 | 1,633 | -11 | -0.7% | 137,200 |
| 2024/05/20 | 1,603 | 1,655 | 1,600 | 1,644 | +37 | +2.3% | 183,900 |
| 2024/05/17 | 1,579 | 1,616 | 1,568 | 1,607 | +18 | +1.1% | 138,900 |
| 2024/05/16 | 1,619 | 1,629 | 1,573 | 1,589 | -30 | -1.9% | 230,900 |
| 2024/05/15 | 1,655 | 1,655 | 1,616 | 1,619 | -35 | -2.1% | 286,000 |
| 2024/05/14 | 1,673 | 1,674 | 1,640 | 1,654 | -38 | -2.2% | 397,000 |
| 2024/05/13 | 1,723 | 1,726 | 1,644 | 1,692 | -151 | -8.2% | 679,100 |
| 2024/05/10 | 1,860 | 1,870 | 1,831 | 1,843 | -19 | -1% | 288,900 |
| 2024/05/09 | 1,835 | 1,868 | 1,825 | 1,862 | +36 | +2% | 232,500 |
| 2024/05/08 | 1,836 | 1,838 | 1,813 | 1,826 | -4 | -0.2% | 190,400 |
| 2024/05/07 | 1,820 | 1,842 | 1,809 | 1,830 | +16 | +0.9% | 110,600 |
| 2024/05/02 | 1,811 | 1,818 | 1,801 | 1,814 | +2 | +0.1% | 79,200 |
| 2024/05/01 | 1,821 | 1,831 | 1,804 | 1,812 | -16 | -0.9% | 170,700 |
| 2024/04/30 | 1,800 | 1,838 | 1,794 | 1,828 | +34 | +1.9% | 156,600 |
| 2024/04/26 | 1,775 | 1,794 | 1,760 | 1,794 | +23 | +1.3% | 100,300 |
| 2024/04/25 | 1,781 | 1,792 | 1,771 | 1,771 | -14 | -0.8% | 90,600 |
| 2024/04/24 | 1,770 | 1,796 | 1,763 | 1,785 | +15 | +0.8% | 111,700 |
| 2024/04/23 | 1,790 | 1,805 | 1,766 | 1,770 | -20 | -1.1% | 161,800 |
| 2024/04/22 | 1,779 | 1,802 | 1,764 | 1,790 | +17 | +1% | 158,600 |
| 2024/04/19 | 1,790 | 1,790 | 1,742 | 1,773 | -21 | -1.2% | 196,300 |
| 2024/04/18 | 1,760 | 1,800 | 1,756 | 1,794 | +37 | +2.1% | 107,700 |
| 2024/04/17 | 1,787 | 1,787 | 1,745 | 1,757 | -17 | -1% | 209,800 |
| 2024/04/16 | 1,825 | 1,829 | 1,769 | 1,774 | -60 | -3.3% | 177,400 |
| 2024/04/15 | 1,817 | 1,850 | 1,814 | 1,834 | -2 | -0.1% | 188,700 |
| 2024/04/12 | 1,812 | 1,843 | 1,806 | 1,836 | +22 | +1.2% | 190,300 |
| 2024/04/11 | 1,773 | 1,817 | 1,768 | 1,814 | +30 | +1.7% | 201,800 |
201～
250
件表示中 / 3683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 | 167,200円 | +6.9% | -36.0% | 5.08% | 10.66倍 | 0.60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 |
| セ硝子 | 288,000円 | -9.6% | -27.5% | 5.90% | 10.98倍 | 0.61倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 旭有機材 | 358,000円 | -3.9% | -33.4% | 3.07% | 9.21倍 | 0.88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 |
| 住精化 | 472,000円 | +4.2% | +17.1% | 4.24% | 7.28倍 | 0.65倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| マンダム | 135,800円 | +5.1% | -47.0% | 2.95% | 67.36倍 | 0.87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再構築 |
市場注目の銘柄
チャート関連のコラム
