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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 100 | 101 | 99 | 101 | ±0 | ±0% | 2,958,000 |
| 2014/04/03 | 99 | 101 | 98 | 101 | +2 | +2% | 3,938,000 |
| 2014/04/02 | 99 | 100 | 97 | 99 | ±0 | ±0% | 3,679,000 |
| 2014/04/01 | 96 | 99 | 95 | 99 | +4 | +4.2% | 2,671,000 |
| 2014/03/31 | 93 | 95 | 93 | 95 | +2 | +2.2% | 1,551,000 |
| 2014/03/28 | 92 | 93 | 91 | 93 | +1 | +1.1% | 1,064,000 |
| 2014/03/27 | 90 | 93 | 88 | 92 | +3 | +3.4% | 1,960,000 |
| 2014/03/26 | 90 | 91 | 88 | 89 | ±0 | ±0% | 1,299,000 |
| 2014/03/25 | 89 | 91 | 88 | 89 | ±0 | ±0% | 1,781,000 |
| 2014/03/24 | 88 | 91 | 87 | 89 | +1 | +1.1% | 3,893,000 |
| 2014/03/20 | 92 | 93 | 88 | 88 | -4 | -4.3% | 2,383,000 |
| 2014/03/19 | 91 | 93 | 90 | 92 | +1 | +1.1% | 2,788,000 |
| 2014/03/18 | 90 | 93 | 90 | 91 | +3 | +3.4% | 4,390,000 |
| 2014/03/17 | 90 | 92 | 88 | 88 | -2 | -2.2% | 3,391,000 |
| 2014/03/14 | 93 | 94 | 90 | 90 | -7 | -7.2% | 7,113,000 |
| 2014/03/13 | 97 | 98 | 96 | 97 | ±0 | ±0% | 892,000 |
| 2014/03/12 | 96 | 98 | 96 | 97 | -1 | -1% | 1,786,000 |
| 2014/03/11 | 98 | 99 | 96 | 98 | -1 | -1% | 5,566,000 |
| 2014/03/10 | 100 | 101 | 98 | 99 | -1 | -1% | 6,579,000 |
| 2014/03/07 | 103 | 104 | 100 | 100 | -3 | -2.9% | 4,173,000 |
| 2014/03/06 | 103 | 104 | 101 | 103 | -1 | -1% | 6,502,000 |
| 2014/03/05 | 105 | 106 | 102 | 104 | ±0 | ±0% | 2,700,000 |
| 2014/03/04 | 102 | 105 | 102 | 104 | ±0 | ±0% | 2,659,000 |
| 2014/03/03 | 106 | 106 | 103 | 104 | -3 | -2.8% | 1,669,000 |
| 2014/02/28 | 107 | 108 | 106 | 107 | -1 | -0.9% | 1,314,000 |
| 2014/02/27 | 110 | 110 | 107 | 108 | -2 | -1.8% | 2,082,000 |
| 2014/02/26 | 110 | 111 | 109 | 110 | -1 | -0.9% | 1,200,000 |
| 2014/02/25 | 112 | 112 | 110 | 111 | ±0 | ±0% | 1,156,000 |
| 2014/02/24 | 110 | 112 | 109 | 111 | ±0 | ±0% | 1,675,000 |
| 2014/02/21 | 108 | 111 | 107 | 111 | +5 | +4.7% | 2,358,000 |
| 2014/02/20 | 110 | 111 | 106 | 106 | -5 | -4.5% | 3,576,000 |
| 2014/02/19 | 112 | 113 | 110 | 111 | ±0 | ±0% | 2,859,000 |
| 2014/02/18 | 109 | 112 | 107 | 111 | +2 | +1.8% | 4,405,000 |
| 2014/02/17 | 105 | 109 | 103 | 109 | +6 | +5.8% | 5,871,000 |
| 2014/02/14 | 106 | 106 | 100 | 103 | -2 | -1.9% | 7,794,000 |
| 2014/02/13 | 108 | 109 | 103 | 105 | -18 | -14.6% | 21,555,000 |
| 2014/02/12 | 125 | 125 | 121 | 123 | +3 | +2.5% | 2,944,000 |
| 2014/02/10 | 119 | 122 | 118 | 120 | +4 | +3.4% | 2,982,000 |
| 2014/02/07 | 116 | 118 | 116 | 116 | +3 | +2.7% | 1,669,000 |
| 2014/02/06 | 110 | 115 | 110 | 113 | +5 | +4.6% | 3,078,000 |
| 2014/02/05 | 112 | 112 | 107 | 108 | ±0 | ±0% | 6,116,000 |
| 2014/02/04 | 107 | 112 | 107 | 108 | -8 | -6.9% | 5,510,000 |
| 2014/02/03 | 118 | 119 | 115 | 116 | -4 | -3.3% | 4,435,000 |
| 2014/01/31 | 126 | 127 | 119 | 120 | -4 | -3.2% | 4,515,000 |
| 2014/01/30 | 125 | 126 | 123 | 124 | -5 | -3.9% | 2,987,000 |
| 2014/01/29 | 126 | 129 | 126 | 129 | +5 | +4% | 3,290,000 |
| 2014/01/28 | 124 | 126 | 123 | 124 | ±0 | ±0% | 2,486,000 |
| 2014/01/27 | 127 | 128 | 122 | 124 | -6 | -4.6% | 5,532,000 |
| 2014/01/24 | 128 | 131 | 126 | 130 | ±0 | ±0% | 4,475,000 |
| 2014/01/23 | 132 | 133 | 130 | 130 | -1 | -0.8% | 3,265,000 |
2701～
2750
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 | 166,400円 | +6.9% | -36.0% | 5.11% | 10.61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 |
| 旭有機材 | 360,000円 | -3.9% | -33.4% | 3.06% | 9.26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 |
| 日農薬 | 84,400円 | -2.9% | +16.3% | 2.61% | 33.02倍 | 0.86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 | 474,500円 | +4.2% | +17.1% | 4.21% | 7.32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 | 136,000円 | +5.1% | -47.0% | 2.94% | 67.46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
