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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 1,343 | 1,357 | 1,312 | 1,346 | +33 | +2.5% | 217,600 |
| 2024/08/08 | 1,304 | 1,353 | 1,304 | 1,313 | -47 | -3.5% | 249,400 |
| 2024/08/07 | 1,288 | 1,386 | 1,276 | 1,360 | +26 | +1.9% | 281,300 |
| 2024/08/06 | 1,292 | 1,353 | 1,282 | 1,334 | +192 | +16.8% | 371,500 |
| 2024/08/05 | 1,308 | 1,309 | 1,137 | 1,142 | -272 | -19.2% | 606,100 |
| 2024/08/02 | 1,460 | 1,464 | 1,413 | 1,414 | -92 | -6.1% | 282,100 |
| 2024/08/01 | 1,573 | 1,573 | 1,506 | 1,506 | -60 | -3.8% | 162,200 |
| 2024/07/31 | 1,540 | 1,571 | 1,526 | 1,566 | +20 | +1.3% | 104,600 |
| 2024/07/30 | 1,552 | 1,557 | 1,532 | 1,546 | -23 | -1.5% | 119,300 |
| 2024/07/29 | 1,561 | 1,584 | 1,558 | 1,569 | +27 | +1.8% | 140,400 |
| 2024/07/26 | 1,545 | 1,554 | 1,525 | 1,542 | +16 | +1% | 150,200 |
| 2024/07/25 | 1,532 | 1,540 | 1,516 | 1,526 | -28 | -1.8% | 189,500 |
| 2024/07/24 | 1,572 | 1,580 | 1,554 | 1,554 | -30 | -1.9% | 99,300 |
| 2024/07/23 | 1,587 | 1,595 | 1,576 | 1,584 | +8 | +0.5% | 137,300 |
| 2024/07/22 | 1,625 | 1,625 | 1,576 | 1,576 | -45 | -2.8% | 173,300 |
| 2024/07/19 | 1,629 | 1,643 | 1,600 | 1,621 | -8 | -0.5% | 160,500 |
| 2024/07/18 | 1,636 | 1,655 | 1,622 | 1,629 | -22 | -1.3% | 112,900 |
| 2024/07/17 | 1,649 | 1,665 | 1,641 | 1,651 | +13 | +0.8% | 177,100 |
| 2024/07/16 | 1,652 | 1,658 | 1,618 | 1,638 | +6 | +0.4% | 212,200 |
| 2024/07/12 | 1,620 | 1,640 | 1,610 | 1,632 | -1 | -0.1% | 163,200 |
| 2024/07/11 | 1,658 | 1,660 | 1,632 | 1,633 | -2 | -0.1% | 163,600 |
| 2024/07/10 | 1,663 | 1,663 | 1,628 | 1,635 | -27 | -1.6% | 137,900 |
| 2024/07/09 | 1,669 | 1,682 | 1,659 | 1,662 | -5 | -0.3% | 163,900 |
| 2024/07/08 | 1,664 | 1,684 | 1,655 | 1,667 | +5 | +0.3% | 119,100 |
| 2024/07/05 | 1,700 | 1,701 | 1,659 | 1,662 | -33 | -1.9% | 114,600 |
| 2024/07/04 | 1,694 | 1,699 | 1,674 | 1,695 | +12 | +0.7% | 154,500 |
| 2024/07/03 | 1,632 | 1,697 | 1,632 | 1,683 | +46 | +2.8% | 265,400 |
| 2024/07/02 | 1,638 | 1,664 | 1,636 | 1,637 | -3 | -0.2% | 119,600 |
| 2024/07/01 | 1,630 | 1,650 | 1,621 | 1,640 | +16 | +1% | 168,100 |
| 2024/06/28 | 1,615 | 1,635 | 1,611 | 1,624 | +25 | +1.6% | 148,300 |
| 2024/06/27 | 1,586 | 1,604 | 1,586 | 1,599 | +16 | +1% | 109,900 |
| 2024/06/26 | 1,589 | 1,591 | 1,577 | 1,583 | -2 | -0.1% | 94,200 |
| 2024/06/25 | 1,578 | 1,587 | 1,565 | 1,585 | +27 | +1.7% | 118,600 |
| 2024/06/24 | 1,551 | 1,559 | 1,532 | 1,558 | +15 | +1% | 162,300 |
| 2024/06/21 | 1,562 | 1,573 | 1,539 | 1,543 | -19 | -1.2% | 264,900 |
| 2024/06/20 | 1,550 | 1,566 | 1,545 | 1,562 | -8 | -0.5% | 166,800 |
| 2024/06/19 | 1,562 | 1,583 | 1,555 | 1,570 | +13 | +0.8% | 110,200 |
| 2024/06/18 | 1,544 | 1,566 | 1,540 | 1,557 | +27 | +1.8% | 175,300 |
| 2024/06/17 | 1,544 | 1,547 | 1,512 | 1,530 | -39 | -2.5% | 269,600 |
| 2024/06/14 | 1,504 | 1,570 | 1,504 | 1,569 | +25 | +1.6% | 262,000 |
| 2024/06/13 | 1,573 | 1,576 | 1,535 | 1,544 | -29 | -1.8% | 218,900 |
| 2024/06/12 | 1,600 | 1,605 | 1,560 | 1,573 | -32 | -2% | 323,000 |
| 2024/06/11 | 1,642 | 1,648 | 1,604 | 1,605 | -31 | -1.9% | 112,800 |
| 2024/06/10 | 1,600 | 1,638 | 1,598 | 1,636 | +41 | +2.6% | 102,400 |
| 2024/06/07 | 1,598 | 1,603 | 1,585 | 1,595 | -6 | -0.4% | 108,800 |
| 2024/06/06 | 1,605 | 1,615 | 1,594 | 1,601 | +2 | +0.1% | 95,500 |
| 2024/06/05 | 1,617 | 1,620 | 1,592 | 1,599 | -40 | -2.4% | 163,000 |
| 2024/06/04 | 1,625 | 1,648 | 1,617 | 1,639 | +8 | +0.5% | 162,600 |
| 2024/06/03 | 1,642 | 1,654 | 1,624 | 1,631 | -8 | -0.5% | 118,800 |
| 2024/05/31 | 1,615 | 1,641 | 1,615 | 1,639 | +29 | +1.8% | 109,500 |
251～
300
件表示中 / 3766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 | 244,200円 | +1.2% | +11.5% | 4.10% | 10.16倍 | 0.82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 |
| トリケミカル | 304,500円 | +37.5% | +4.8% | 1.15% | 19.79倍 | 3.13倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| 四国化ＨＤ | 219,900円 | +0.7% | -9.1% | 2.27% | 14.63倍 | 1.11倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 三洋化 | 406,500円 | -8.6% | +13.8% | 4.18% | 5.62倍 | 0.66倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| コニシ | 130,500円 | +4.5% | +0.1% | 2.91% | 10.24倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
