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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 75 | 76 | 74 | 75 | ±0 | ±0% | 2,511,000 |
| 2013/08/20 | 76 | 76 | 75 | 75 | -1 | -1.3% | 2,036,000 |
| 2013/08/19 | 76 | 77 | 75 | 76 | +1 | +1.3% | 2,697,000 |
| 2013/08/16 | 75 | 77 | 75 | 75 | -3 | -3.8% | 2,810,000 |
| 2013/08/15 | 76 | 78 | 76 | 78 | +1 | +1.3% | 3,794,000 |
| 2013/08/14 | 77 | 77 | 75 | 77 | +1 | +1.3% | 3,495,000 |
| 2013/08/13 | 77 | 78 | 74 | 76 | -2 | -2.6% | 4,307,000 |
| 2013/08/12 | 74 | 79 | 73 | 78 | +5 | +6.8% | 6,049,000 |
| 2013/08/09 | 73 | 74 | 72 | 73 | ±0 | ±0% | 2,393,000 |
| 2013/08/08 | 74 | 75 | 73 | 73 | -1 | -1.4% | 2,444,000 |
| 2013/08/07 | 75 | 76 | 74 | 74 | -2 | -2.6% | 2,049,000 |
| 2013/08/06 | 76 | 76 | 75 | 76 | ±0 | ±0% | 1,988,000 |
| 2013/08/05 | 75 | 76 | 74 | 76 | +1 | +1.3% | 2,175,000 |
| 2013/08/02 | 75 | 76 | 74 | 75 | ±0 | ±0% | 2,602,000 |
| 2013/08/01 | 75 | 75 | 74 | 75 | +2 | +2.7% | 3,014,000 |
| 2013/07/31 | 74 | 75 | 72 | 73 | +1 | +1.4% | 2,968,000 |
| 2013/07/30 | 70 | 73 | 70 | 72 | +2 | +2.9% | 2,529,000 |
| 2013/07/29 | 72 | 73 | 70 | 70 | -4 | -5.4% | 3,039,000 |
| 2013/07/26 | 75 | 75 | 73 | 74 | -1 | -1.3% | 3,314,000 |
| 2013/07/25 | 76 | 76 | 75 | 75 | -1 | -1.3% | 2,217,000 |
| 2013/07/24 | 76 | 76 | 75 | 76 | ±0 | ±0% | 2,398,000 |
| 2013/07/23 | 76 | 76 | 75 | 76 | ±0 | ±0% | 2,015,000 |
| 2013/07/22 | 75 | 76 | 74 | 76 | +1 | +1.3% | 3,293,000 |
| 2013/07/19 | 76 | 77 | 75 | 75 | ±0 | ±0% | 3,123,000 |
| 2013/07/18 | 76 | 78 | 75 | 75 | -1 | -1.3% | 4,382,000 |
| 2013/07/17 | 75 | 77 | 75 | 76 | -1 | -1.3% | 2,458,000 |
| 2013/07/16 | 76 | 77 | 75 | 77 | +1 | +1.3% | 3,121,000 |
| 2013/07/12 | 75 | 76 | 75 | 76 | +1 | +1.3% | 2,693,000 |
| 2013/07/11 | 75 | 76 | 73 | 75 | ±0 | ±0% | 3,576,000 |
| 2013/07/10 | 76 | 77 | 75 | 75 | -2 | -2.6% | 3,247,000 |
| 2013/07/09 | 76 | 77 | 76 | 77 | +2 | +2.7% | 2,355,000 |
| 2013/07/08 | 78 | 79 | 75 | 75 | -1 | -1.3% | 3,778,000 |
| 2013/07/05 | 75 | 77 | 74 | 76 | +1 | +1.3% | 3,349,000 |
| 2013/07/04 | 75 | 75 | 73 | 75 | ±0 | ±0% | 2,558,000 |
| 2013/07/03 | 74 | 75 | 73 | 75 | +1 | +1.4% | 3,248,000 |
| 2013/07/02 | 74 | 74 | 73 | 74 | +1 | +1.4% | 2,941,000 |
| 2013/07/01 | 72 | 73 | 71 | 73 | +2 | +2.8% | 3,334,000 |
| 2013/06/28 | 68 | 71 | 68 | 71 | +4 | +6% | 3,550,000 |
| 2013/06/27 | 67 | 68 | 66 | 67 | ±0 | ±0% | 4,061,000 |
| 2013/06/26 | 69 | 70 | 67 | 67 | -1 | -1.5% | 3,225,000 |
| 2013/06/25 | 70 | 70 | 68 | 68 | -2 | -2.9% | 3,925,000 |
| 2013/06/24 | 71 | 71 | 70 | 70 | ±0 | ±0% | 2,733,000 |
| 2013/06/21 | 72 | 72 | 69 | 70 | -2 | -2.8% | 7,088,000 |
| 2013/06/20 | 74 | 76 | 71 | 72 | -2 | -2.7% | 4,694,000 |
| 2013/06/19 | 75 | 75 | 74 | 74 | +1 | +1.4% | 3,854,000 |
| 2013/06/18 | 74 | 75 | 73 | 73 | -1 | -1.4% | 1,961,000 |
| 2013/06/17 | 71 | 74 | 71 | 74 | +2 | +2.8% | 2,185,000 |
| 2013/06/14 | 72 | 74 | 72 | 72 | +1 | +1.4% | 3,533,000 |
| 2013/06/13 | 73 | 74 | 71 | 71 | -4 | -5.3% | 3,067,000 |
| 2013/06/12 | 70 | 75 | 70 | 75 | +1 | +1.4% | 2,678,000 |
2851～
2900
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
