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 |
|---|---|---|---|---|---|---|---|
| 2014/01/22 | 134 | 134 | 129 | 131 | -3 | -2.2% | 5,905,000 |
| 2014/01/21 | 135 | 137 | 133 | 134 | ±0 | ±0% | 6,014,000 |
| 2014/01/20 | 134 | 135 | 132 | 134 | +1 | +0.8% | 2,884,000 |
| 2014/01/17 | 134 | 136 | 133 | 133 | -1 | -0.7% | 6,460,000 |
| 2014/01/16 | 133 | 135 | 132 | 134 | +2 | +1.5% | 8,489,000 |
| 2014/01/15 | 130 | 134 | 129 | 132 | +5 | +3.9% | 13,005,000 |
| 2014/01/14 | 122 | 130 | 120 | 127 | +3 | +2.4% | 17,351,000 |
| 2014/01/10 | 121 | 125 | 120 | 124 | +3 | +2.5% | 6,632,000 |
| 2014/01/09 | 121 | 122 | 119 | 121 | ±0 | ±0% | 4,491,000 |
| 2014/01/08 | 121 | 124 | 119 | 121 | -1 | -0.8% | 9,074,000 |
| 2014/01/07 | 117 | 124 | 117 | 122 | +6 | +5.2% | 16,925,000 |
| 2014/01/06 | 115 | 117 | 113 | 116 | +1 | +0.9% | 4,835,000 |
| 2013/12/30 | 115 | 115 | 113 | 115 | +1 | +0.9% | 4,720,000 |
| 2013/12/27 | 112 | 115 | 110 | 114 | +3 | +2.7% | 5,097,000 |
| 2013/12/26 | 108 | 112 | 107 | 111 | +3 | +2.8% | 3,492,000 |
| 2013/12/25 | 106 | 108 | 106 | 108 | +2 | +1.9% | 3,552,000 |
| 2013/12/24 | 110 | 111 | 106 | 106 | -4 | -3.6% | 5,479,000 |
| 2013/12/20 | 111 | 112 | 108 | 110 | -2 | -1.8% | 6,151,000 |
| 2013/12/19 | 115 | 115 | 111 | 112 | -2 | -1.8% | 6,793,000 |
| 2013/12/18 | 111 | 114 | 110 | 114 | +4 | +3.6% | 7,092,000 |
| 2013/12/17 | 109 | 111 | 105 | 110 | +2 | +1.9% | 10,555,000 |
| 2013/12/16 | 115 | 115 | 108 | 108 | -5 | -4.4% | 13,704,000 |
| 2013/12/13 | 115 | 118 | 112 | 113 | -2 | -1.7% | 19,733,000 |
| 2013/12/12 | 109 | 118 | 109 | 115 | +5 | +4.5% | 22,625,000 |
| 2013/12/11 | 108 | 112 | 108 | 110 | +2 | +1.9% | 11,879,000 |
| 2013/12/10 | 108 | 109 | 105 | 108 | ±0 | ±0% | 5,517,000 |
| 2013/12/09 | 107 | 108 | 106 | 108 | +2 | +1.9% | 5,072,000 |
| 2013/12/06 | 104 | 107 | 103 | 106 | +2 | +1.9% | 6,141,000 |
| 2013/12/05 | 106 | 110 | 102 | 104 | -3 | -2.8% | 15,061,000 |
| 2013/12/04 | 103 | 108 | 102 | 107 | +3 | +2.9% | 12,828,000 |
| 2013/12/03 | 100 | 105 | 99 | 104 | +4 | +4% | 12,633,000 |
| 2013/12/02 | 101 | 101 | 99 | 100 | ±0 | ±0% | 4,510,000 |
| 2013/11/29 | 98 | 101 | 98 | 100 | +1 | +1% | 5,081,000 |
| 2013/11/28 | 98 | 99 | 97 | 99 | +2 | +2.1% | 3,771,000 |
| 2013/11/27 | 95 | 98 | 95 | 97 | +1 | +1% | 4,154,000 |
| 2013/11/26 | 97 | 97 | 92 | 96 | -1 | -1% | 6,655,000 |
| 2013/11/25 | 97 | 98 | 96 | 97 | ±0 | ±0% | 2,572,000 |
| 2013/11/22 | 99 | 100 | 97 | 97 | ±0 | ±0% | 3,060,000 |
| 2013/11/21 | 98 | 100 | 97 | 97 | -1 | -1% | 4,973,000 |
| 2013/11/20 | 96 | 101 | 96 | 98 | +2 | +2.1% | 8,317,000 |
| 2013/11/19 | 98 | 98 | 96 | 96 | -1 | -1% | 2,973,000 |
| 2013/11/18 | 99 | 99 | 97 | 97 | -1 | -1% | 2,788,000 |
| 2013/11/15 | 100 | 101 | 98 | 98 | -1 | -1% | 5,360,000 |
| 2013/11/14 | 99 | 100 | 98 | 99 | -1 | -1% | 3,321,000 |
| 2013/11/13 | 95 | 100 | 94 | 100 | +5 | +5.3% | 6,474,000 |
| 2013/11/12 | 98 | 99 | 95 | 95 | -3 | -3.1% | 5,788,000 |
| 2013/11/11 | 98 | 103 | 96 | 98 | +4 | +4.3% | 22,973,000 |
| 2013/11/08 | 90 | 96 | 88 | 94 | +1 | +1.1% | 9,044,000 |
| 2013/11/07 | 87 | 93 | 87 | 93 | +5 | +5.7% | 9,392,000 |
| 2013/11/06 | 88 | 89 | 87 | 88 | ±0 | ±0% | 5,202,000 |
2751～
2800
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
