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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 93 | 93 | 89 | 90 | -2 | -2.2% | 2,916,000 |
| 2014/11/11 | 93 | 94 | 91 | 92 | +1 | +1.1% | 6,877,000 |
| 2014/11/10 | 90 | 91 | 89 | 91 | +2 | +2.2% | 2,185,000 |
| 2014/11/07 | 89 | 90 | 89 | 89 | -1 | -1.1% | 924,000 |
| 2014/11/06 | 90 | 91 | 89 | 90 | ±0 | ±0% | 2,737,000 |
| 2014/11/05 | 91 | 92 | 88 | 90 | -1 | -1.1% | 3,966,000 |
| 2014/11/04 | 93 | 93 | 90 | 91 | +1 | +1.1% | 5,504,000 |
| 2014/10/31 | 89 | 91 | 87 | 90 | +2 | +2.3% | 5,668,000 |
| 2014/10/30 | 87 | 88 | 86 | 88 | +1 | +1.1% | 2,526,000 |
| 2014/10/29 | 84 | 88 | 84 | 87 | +3 | +3.6% | 4,126,000 |
| 2014/10/28 | 83 | 84 | 82 | 84 | +2 | +2.4% | 1,737,000 |
| 2014/10/27 | 83 | 84 | 82 | 82 | ±0 | ±0% | 2,361,000 |
| 2014/10/24 | 82 | 83 | 81 | 82 | +1 | +1.2% | 1,561,000 |
| 2014/10/23 | 81 | 82 | 80 | 81 | -1 | -1.2% | 1,401,000 |
| 2014/10/22 | 81 | 82 | 80 | 82 | +2 | +2.5% | 1,845,000 |
| 2014/10/21 | 82 | 82 | 79 | 80 | -2 | -2.4% | 3,726,000 |
| 2014/10/20 | 80 | 82 | 80 | 82 | +5 | +6.5% | 3,248,000 |
| 2014/10/17 | 81 | 81 | 76 | 77 | -3 | -3.8% | 6,811,000 |
| 2014/10/16 | 80 | 82 | 80 | 80 | -2 | -2.4% | 2,613,000 |
| 2014/10/15 | 82 | 82 | 81 | 82 | +2 | +2.5% | 3,239,000 |
| 2014/10/14 | 82 | 83 | 80 | 80 | -3 | -3.6% | 5,193,000 |
| 2014/10/10 | 83 | 84 | 81 | 83 | -2 | -2.4% | 3,860,000 |
| 2014/10/09 | 89 | 89 | 85 | 85 | -4 | -4.5% | 7,521,000 |
| 2014/10/08 | 91 | 91 | 86 | 89 | -2 | -2.2% | 8,033,000 |
| 2014/10/07 | 93 | 94 | 91 | 91 | -1 | -1.1% | 7,181,000 |
| 2014/10/06 | 90 | 92 | 90 | 92 | +3 | +3.4% | 2,848,000 |
| 2014/10/03 | 88 | 89 | 88 | 89 | +1 | +1.1% | 1,608,000 |
| 2014/10/02 | 89 | 90 | 88 | 88 | -2 | -2.2% | 2,997,000 |
| 2014/10/01 | 90 | 91 | 89 | 90 | ±0 | ±0% | 4,271,000 |
| 2014/09/30 | 91 | 91 | 90 | 90 | -1 | -1.1% | 4,143,000 |
| 2014/09/29 | 92 | 93 | 90 | 91 | -1 | -1.1% | 4,864,000 |
| 2014/09/26 | 92 | 93 | 92 | 92 | -2 | -2.1% | 1,672,000 |
| 2014/09/25 | 93 | 94 | 92 | 94 | +1 | +1.1% | 3,036,000 |
| 2014/09/24 | 92 | 94 | 91 | 93 | +2 | +2.2% | 4,049,000 |
| 2014/09/22 | 93 | 94 | 91 | 91 | -3 | -3.2% | 4,790,000 |
| 2014/09/19 | 94 | 95 | 93 | 94 | ±0 | ±0% | 2,454,000 |
| 2014/09/18 | 93 | 95 | 93 | 94 | +1 | +1.1% | 2,779,000 |
| 2014/09/17 | 94 | 95 | 92 | 93 | -1 | -1.1% | 3,246,000 |
| 2014/09/16 | 95 | 96 | 94 | 94 | -1 | -1.1% | 1,792,000 |
| 2014/09/12 | 95 | 96 | 94 | 95 | +1 | +1.1% | 3,121,000 |
| 2014/09/11 | 95 | 96 | 94 | 94 | -1 | -1.1% | 3,262,000 |
| 2014/09/10 | 95 | 96 | 94 | 95 | ±0 | ±0% | 3,012,000 |
| 2014/09/09 | 96 | 97 | 95 | 95 | +1 | +1.1% | 2,997,000 |
| 2014/09/08 | 95 | 97 | 94 | 94 | -1 | -1.1% | 3,886,000 |
| 2014/09/05 | 96 | 97 | 95 | 95 | -2 | -2.1% | 4,054,000 |
| 2014/09/04 | 99 | 99 | 95 | 97 | -1 | -1% | 6,765,000 |
| 2014/09/03 | 98 | 101 | 97 | 98 | +2 | +2.1% | 17,032,000 |
| 2014/09/02 | 94 | 98 | 93 | 96 | +2 | +2.1% | 6,893,000 |
| 2014/09/01 | 93 | 95 | 93 | 94 | +2 | +2.2% | 3,053,000 |
| 2014/08/29 | 93 | 94 | 92 | 92 | ±0 | ±0% | 1,806,000 |
2551～
2600
件表示中 / 3685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 | 168,000円 | +6.9% | -36.0% | 5.06% | 10.71倍 | 0.61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 |
| 旭有機材 | 364,500円 | -3.9% | -33.4% | 3.02% | 9.38倍 | 0.89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 |
| 日農薬 | 85,200円 | -2.9% | +16.3% | 2.58% | 33.33倍 | 0.87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 |
| 住精化 | 479,500円 | +4.2% | +17.1% | 4.17% | 7.40倍 | 0.66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 | 138,600円 | +5.1% | -47.0% | 2.89% | 68.75倍 | 0.89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
