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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 93 | 95 | 93 | 94 | +2 | +2.2% | 3,053,000 |
| 2014/08/29 | 93 | 94 | 92 | 92 | ±0 | ±0% | 1,806,000 |
| 2014/08/28 | 93 | 94 | 92 | 92 | -2 | -2.1% | 2,055,000 |
| 2014/08/27 | 93 | 94 | 92 | 94 | +2 | +2.2% | 2,755,000 |
| 2014/08/26 | 92 | 93 | 91 | 92 | ±0 | ±0% | 1,411,000 |
| 2014/08/25 | 92 | 93 | 91 | 92 | +1 | +1.1% | 1,580,000 |
| 2014/08/22 | 92 | 93 | 91 | 91 | -1 | -1.1% | 2,078,000 |
| 2014/08/21 | 93 | 94 | 92 | 92 | -1 | -1.1% | 2,478,000 |
| 2014/08/20 | 94 | 95 | 93 | 93 | -1 | -1.1% | 1,639,000 |
| 2014/08/19 | 96 | 97 | 94 | 94 | -2 | -2.1% | 3,265,000 |
| 2014/08/18 | 96 | 98 | 96 | 96 | +1 | +1.1% | 2,535,000 |
| 2014/08/15 | 95 | 97 | 95 | 95 | +1 | +1.1% | 4,609,000 |
| 2014/08/14 | 91 | 95 | 90 | 94 | +3 | +3.3% | 4,903,000 |
| 2014/08/13 | 90 | 91 | 89 | 91 | +1 | +1.1% | 1,829,000 |
| 2014/08/12 | 92 | 92 | 89 | 90 | -2 | -2.2% | 3,239,000 |
| 2014/08/11 | 91 | 92 | 90 | 92 | +4 | +4.5% | 2,630,000 |
| 2014/08/08 | 89 | 91 | 87 | 88 | -2 | -2.2% | 4,324,000 |
| 2014/08/07 | 92 | 93 | 89 | 90 | -2 | -2.2% | 4,029,000 |
| 2014/08/06 | 93 | 94 | 92 | 92 | -2 | -2.1% | 1,967,000 |
| 2014/08/05 | 96 | 97 | 92 | 94 | -2 | -2.1% | 6,193,000 |
| 2014/08/04 | 97 | 97 | 95 | 96 | -1 | -1% | 3,181,000 |
| 2014/08/01 | 97 | 99 | 96 | 97 | -2 | -2% | 4,254,000 |
| 2014/07/31 | 100 | 103 | 99 | 99 | -1 | -1% | 10,899,000 |
| 2014/07/30 | 95 | 101 | 95 | 100 | +5 | +5.3% | 10,024,000 |
| 2014/07/29 | 97 | 98 | 94 | 95 | -3 | -3.1% | 8,499,000 |
| 2014/07/28 | 100 | 100 | 97 | 98 | -2 | -2% | 8,074,000 |
| 2014/07/25 | 94 | 101 | 93 | 100 | +7 | +7.5% | 14,640,000 |
| 2014/07/24 | 92 | 94 | 91 | 93 | +2 | +2.2% | 7,510,000 |
| 2014/07/23 | 90 | 92 | 89 | 91 | +1 | +1.1% | 6,715,000 |
| 2014/07/22 | 90 | 90 | 89 | 90 | +1 | +1.1% | 1,336,000 |
| 2014/07/18 | 89 | 89 | 87 | 89 | ±0 | ±0% | 3,277,000 |
| 2014/07/17 | 90 | 90 | 89 | 89 | -1 | -1.1% | 4,637,000 |
| 2014/07/16 | 89 | 91 | 89 | 90 | ±0 | ±0% | 6,226,000 |
| 2014/07/15 | 88 | 90 | 88 | 90 | +2 | +2.3% | 3,178,000 |
| 2014/07/14 | 88 | 89 | 87 | 88 | +1 | +1.1% | 1,225,000 |
| 2014/07/11 | 87 | 88 | 87 | 87 | -1 | -1.1% | 1,019,000 |
| 2014/07/10 | 90 | 90 | 87 | 88 | -2 | -2.2% | 2,878,000 |
| 2014/07/09 | 90 | 90 | 88 | 90 | ±0 | ±0% | 2,522,000 |
| 2014/07/08 | 89 | 91 | 88 | 90 | +1 | +1.1% | 4,918,000 |
| 2014/07/07 | 89 | 90 | 88 | 89 | ±0 | ±0% | 3,881,000 |
| 2014/07/04 | 89 | 90 | 89 | 89 | +1 | +1.1% | 2,782,000 |
| 2014/07/03 | 90 | 91 | 88 | 88 | -2 | -2.2% | 3,327,000 |
| 2014/07/02 | 90 | 92 | 90 | 90 | +1 | +1.1% | 5,098,000 |
| 2014/07/01 | 90 | 91 | 89 | 89 | -1 | -1.1% | 2,007,000 |
| 2014/06/30 | 90 | 91 | 89 | 90 | ±0 | ±0% | 2,398,000 |
| 2014/06/27 | 91 | 92 | 88 | 90 | -2 | -2.2% | 3,124,000 |
| 2014/06/26 | 92 | 92 | 90 | 92 | ±0 | ±0% | 3,982,000 |
| 2014/06/25 | 90 | 92 | 89 | 92 | +2 | +2.2% | 4,948,000 |
| 2014/06/24 | 87 | 90 | 86 | 90 | +4 | +4.7% | 4,754,000 |
| 2014/06/23 | 86 | 88 | 86 | 86 | ±0 | ±0% | 2,796,000 |
2651～
2700
件表示中 / 3737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 | 207,400円 | +1.2% | +11.5% | 4.82% | 8.62倍 | 0.69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 |
| 未来工業 | 341,000円 | +4.0% | -11.1% | 3.81% | 12.98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 |
| ＪＣＵ | 317,500円 | +0.5% | -1.1% | 2.58% | 10.69倍 | 1.65倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| コニシ | 117,400円 | +4.5% | +0.1% | 3.24% | 9.62倍 | 0.90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 | 408,000円 | -0.2% | -19.1% | 2.94% | 11.97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
