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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,760 | 1,792 | 1,757 | 1,784 | +9 | +0.5% | 150,800 |
| 2024/04/09 | 1,738 | 1,778 | 1,732 | 1,775 | +37 | +2.1% | 184,800 |
| 2024/04/08 | 1,734 | 1,741 | 1,714 | 1,738 | +16 | +0.9% | 178,600 |
| 2024/04/05 | 1,698 | 1,734 | 1,696 | 1,722 | +1 | +0.1% | 149,300 |
| 2024/04/04 | 1,715 | 1,735 | 1,705 | 1,721 | +39 | +2.3% | 257,400 |
| 2024/04/03 | 1,685 | 1,700 | 1,655 | 1,682 | -5 | -0.3% | 285,600 |
| 2024/04/02 | 1,715 | 1,716 | 1,672 | 1,687 | -17 | -1% | 281,100 |
| 2024/04/01 | 1,760 | 1,760 | 1,693 | 1,704 | -65 | -3.7% | 303,500 |
| 2024/03/29 | 1,739 | 1,774 | 1,738 | 1,769 | +43 | +2.5% | 246,200 |
| 2024/03/28 | 1,720 | 1,738 | 1,710 | 1,726 | -59 | -3.3% | 425,600 |
| 2024/03/27 | 1,794 | 1,809 | 1,756 | 1,785 | +86 | +5.1% | 846,100 |
| 2024/03/26 | 1,714 | 1,737 | 1,697 | 1,699 | -11 | -0.6% | 360,400 |
| 2024/03/25 | 1,726 | 1,730 | 1,706 | 1,710 | -16 | -0.9% | 361,800 |
| 2024/03/22 | 1,747 | 1,749 | 1,718 | 1,726 | -14 | -0.8% | 337,500 |
| 2024/03/21 | 1,700 | 1,768 | 1,695 | 1,740 | +62 | +3.7% | 730,400 |
| 2024/03/19 | 1,655 | 1,683 | 1,647 | 1,678 | +44 | +2.7% | 711,600 |
| 2024/03/18 | 1,627 | 1,637 | 1,615 | 1,634 | +34 | +2.1% | 243,400 |
| 2024/03/15 | 1,581 | 1,610 | 1,574 | 1,600 | +21 | +1.3% | 284,300 |
| 2024/03/14 | 1,550 | 1,579 | 1,546 | 1,579 | +43 | +2.8% | 252,700 |
| 2024/03/13 | 1,552 | 1,553 | 1,523 | 1,536 | +6 | +0.4% | 185,500 |
| 2024/03/12 | 1,523 | 1,547 | 1,515 | 1,530 | -6 | -0.4% | 307,200 |
| 2024/03/11 | 1,560 | 1,565 | 1,520 | 1,536 | -40 | -2.5% | 346,400 |
| 2024/03/08 | 1,530 | 1,590 | 1,530 | 1,576 | +22 | +1.4% | 426,800 |
| 2024/03/07 | 1,579 | 1,582 | 1,515 | 1,554 | +11 | +0.7% | 418,000 |
| 2024/03/06 | 1,511 | 1,556 | 1,505 | 1,543 | +25 | +1.6% | 302,500 |
| 2024/03/05 | 1,509 | 1,531 | 1,496 | 1,518 | +14 | +0.9% | 363,800 |
| 2024/03/04 | 1,499 | 1,510 | 1,490 | 1,504 | +14 | +0.9% | 269,100 |
| 2024/03/01 | 1,490 | 1,496 | 1,475 | 1,490 | +3 | +0.2% | 273,200 |
| 2024/02/29 | 1,492 | 1,493 | 1,461 | 1,487 | -16 | -1.1% | 349,000 |
| 2024/02/28 | 1,503 | 1,514 | 1,497 | 1,503 | ±0 | ±0% | 133,700 |
| 2024/02/27 | 1,515 | 1,527 | 1,503 | 1,503 | -13 | -0.9% | 121,000 |
| 2024/02/26 | 1,530 | 1,538 | 1,516 | 1,516 | +2 | +0.1% | 168,800 |
| 2024/02/22 | 1,542 | 1,542 | 1,511 | 1,514 | -3 | -0.2% | 112,000 |
| 2024/02/21 | 1,508 | 1,519 | 1,503 | 1,517 | +4 | +0.3% | 111,600 |
| 2024/02/20 | 1,522 | 1,522 | 1,506 | 1,513 | ±0 | ±0% | 110,300 |
| 2024/02/19 | 1,502 | 1,516 | 1,497 | 1,513 | +8 | +0.5% | 139,300 |
| 2024/02/16 | 1,510 | 1,529 | 1,502 | 1,505 | +21 | +1.4% | 256,700 |
| 2024/02/15 | 1,524 | 1,524 | 1,479 | 1,484 | -18 | -1.2% | 206,500 |
| 2024/02/14 | 1,545 | 1,545 | 1,497 | 1,502 | -43 | -2.8% | 222,600 |
| 2024/02/13 | 1,515 | 1,546 | 1,493 | 1,545 | -8 | -0.5% | 477,500 |
| 2024/02/09 | 1,546 | 1,564 | 1,540 | 1,553 | -1 | -0.1% | 272,100 |
| 2024/02/08 | 1,568 | 1,568 | 1,533 | 1,554 | -13 | -0.8% | 260,300 |
| 2024/02/07 | 1,560 | 1,578 | 1,555 | 1,567 | +2 | +0.1% | 213,400 |
| 2024/02/06 | 1,580 | 1,586 | 1,565 | 1,565 | -21 | -1.3% | 188,300 |
| 2024/02/05 | 1,588 | 1,596 | 1,581 | 1,586 | +9 | +0.6% | 193,900 |
| 2024/02/02 | 1,590 | 1,592 | 1,563 | 1,577 | -9 | -0.6% | 151,100 |
| 2024/02/01 | 1,581 | 1,594 | 1,575 | 1,586 | -1 | -0.1% | 199,700 |
| 2024/01/31 | 1,557 | 1,587 | 1,557 | 1,587 | +24 | +1.5% | 171,400 |
| 2024/01/30 | 1,581 | 1,581 | 1,562 | 1,563 | -10 | -0.6% | 122,600 |
| 2024/01/29 | 1,551 | 1,574 | 1,551 | 1,573 | +28 | +1.8% | 179,200 |
251～
300
件表示中 / 3683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 | 167,200円 | +6.9% | -36.0% | 5.08% | 10.66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 |
| セ硝子 | 288,000円 | -9.6% | -27.5% | 5.90% | 10.98倍 | 0.61倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 旭有機材 | 358,000円 | -3.9% | -33.4% | 3.07% | 9.21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 |
| 住精化 | 472,000円 | +4.2% | +17.1% | 4.24% | 7.28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 | 135,800円 | +5.1% | -47.0% | 2.95% | 67.36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
