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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 77 | 78 | 75 | 75 | -1 | -1.3% | 3,004,000 |
| 2013/01/11 | 77 | 79 | 75 | 76 | ±0 | ±0% | 5,220,000 |
| 2013/01/10 | 74 | 78 | 73 | 76 | +3 | +4.1% | 8,163,000 |
| 2013/01/09 | 71 | 73 | 70 | 73 | +2 | +2.8% | 1,735,000 |
| 2013/01/08 | 73 | 73 | 71 | 71 | -2 | -2.7% | 1,910,000 |
| 2013/01/07 | 74 | 75 | 71 | 73 | +1 | +1.4% | 3,835,000 |
| 2013/01/04 | 72 | 74 | 71 | 72 | +4 | +5.9% | 3,689,000 |
| 2012/12/28 | 70 | 71 | 67 | 68 | -2 | -2.9% | 3,908,000 |
| 2012/12/27 | 65 | 73 | 65 | 70 | +6 | +9.4% | 10,605,000 |
| 2012/12/26 | 64 | 65 | 63 | 64 | ±0 | ±0% | 1,712,000 |
| 2012/12/25 | 63 | 64 | 63 | 64 | +1 | +1.6% | 1,831,000 |
| 2012/12/21 | 65 | 66 | 63 | 63 | -2 | -3.1% | 3,803,000 |
| 2012/12/20 | 64 | 65 | 63 | 65 | ±0 | ±0% | 2,469,000 |
| 2012/12/19 | 64 | 65 | 64 | 65 | +2 | +3.2% | 4,778,000 |
| 2012/12/18 | 63 | 64 | 62 | 63 | +1 | +1.6% | 3,723,000 |
| 2012/12/17 | 62 | 63 | 61 | 62 | +2 | +3.3% | 3,148,000 |
| 2012/12/14 | 61 | 61 | 60 | 60 | -1 | -1.6% | 2,301,000 |
| 2012/12/13 | 60 | 62 | 60 | 61 | +2 | +3.4% | 4,218,000 |
| 2012/12/12 | 60 | 61 | 59 | 59 | -1 | -1.7% | 1,252,000 |
| 2012/12/11 | 60 | 61 | 59 | 60 | ±0 | ±0% | 1,268,000 |
| 2012/12/10 | 60 | 62 | 59 | 60 | +1 | +1.7% | 5,112,000 |
| 2012/12/07 | 59 | 60 | 59 | 59 | ±0 | ±0% | 1,165,000 |
| 2012/12/06 | 59 | 60 | 58 | 59 | +1 | +1.7% | 1,179,000 |
| 2012/12/05 | 57 | 58 | 57 | 58 | ±0 | ±0% | 1,482,000 |
| 2012/12/04 | 58 | 59 | 58 | 58 | ±0 | ±0% | 1,067,000 |
| 2012/12/03 | 59 | 60 | 58 | 58 | ±0 | ±0% | 1,249,000 |
| 2012/11/30 | 59 | 60 | 58 | 58 | -1 | -1.7% | 2,772,000 |
| 2012/11/29 | 59 | 60 | 59 | 59 | ±0 | ±0% | 916,000 |
| 2012/11/28 | 60 | 61 | 59 | 59 | -1 | -1.7% | 1,141,000 |
| 2012/11/27 | 60 | 61 | 60 | 60 | -1 | -1.6% | 1,007,000 |
| 2012/11/26 | 60 | 61 | 59 | 61 | +2 | +3.4% | 2,327,000 |
| 2012/11/22 | 57 | 59 | 57 | 59 | +2 | +3.5% | 2,148,000 |
| 2012/11/21 | 58 | 58 | 56 | 57 | -1 | -1.7% | 1,368,000 |
| 2012/11/20 | 57 | 58 | 56 | 58 | +1 | +1.8% | 2,183,000 |
| 2012/11/19 | 57 | 58 | 56 | 57 | ±0 | ±0% | 1,791,000 |
| 2012/11/16 | 57 | 58 | 57 | 57 | -1 | -1.7% | 662,000 |
| 2012/11/15 | 56 | 59 | 55 | 58 | +2 | +3.6% | 2,443,000 |
| 2012/11/14 | 54 | 56 | 54 | 56 | +1 | +1.8% | 1,056,000 |
| 2012/11/13 | 55 | 57 | 54 | 55 | ±0 | ±0% | 2,563,000 |
| 2012/11/12 | 56 | 56 | 54 | 55 | -5 | -8.3% | 4,433,000 |
| 2012/11/09 | 60 | 61 | 60 | 60 | -1 | -1.6% | 800,000 |
| 2012/11/08 | 61 | 62 | 61 | 61 | -1 | -1.6% | 1,466,000 |
| 2012/11/07 | 63 | 63 | 62 | 62 | -1 | -1.6% | 1,469,000 |
| 2012/11/06 | 65 | 65 | 63 | 63 | -2 | -3.1% | 929,000 |
| 2012/11/05 | 63 | 65 | 63 | 65 | +2 | +3.2% | 1,058,000 |
| 2012/11/02 | 64 | 64 | 63 | 63 | +1 | +1.6% | 1,249,000 |
| 2012/11/01 | 62 | 65 | 62 | 62 | ±0 | ±0% | 2,218,000 |
| 2012/10/31 | 62 | 63 | 62 | 62 | ±0 | ±0% | 395,000 |
| 2012/10/30 | 62 | 63 | 61 | 62 | +1 | +1.6% | 2,675,000 |
| 2012/10/29 | 62 | 62 | 61 | 61 | -1 | -1.6% | 1,092,000 |
3001～
3050
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% | 9.27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
