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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 82 | 82 | 80 | 80 | -1 | -1.2% | 1,357,000 |
| 2013/03/28 | 82 | 82 | 80 | 81 | -1 | -1.2% | 2,771,000 |
| 2013/03/27 | 81 | 82 | 80 | 82 | +2 | +2.5% | 1,505,000 |
| 2013/03/26 | 81 | 82 | 80 | 80 | -2 | -2.4% | 2,534,000 |
| 2013/03/25 | 84 | 84 | 82 | 82 | -1 | -1.2% | 3,290,000 |
| 2013/03/22 | 84 | 85 | 83 | 83 | -3 | -3.5% | 2,679,000 |
| 2013/03/21 | 85 | 86 | 84 | 86 | ±0 | ±0% | 4,314,000 |
| 2013/03/19 | 86 | 86 | 84 | 86 | +1 | +1.2% | 2,067,000 |
| 2013/03/18 | 86 | 86 | 85 | 85 | -3 | -3.4% | 3,111,000 |
| 2013/03/15 | 86 | 88 | 85 | 88 | +3 | +3.5% | 6,290,000 |
| 2013/03/14 | 86 | 87 | 85 | 85 | ±0 | ±0% | 3,292,000 |
| 2013/03/13 | 85 | 86 | 84 | 85 | ±0 | ±0% | 4,131,000 |
| 2013/03/12 | 86 | 87 | 85 | 85 | -2 | -2.3% | 3,593,000 |
| 2013/03/11 | 87 | 88 | 85 | 87 | +1 | +1.2% | 6,269,000 |
| 2013/03/08 | 87 | 88 | 86 | 86 | -1 | -1.1% | 5,277,000 |
| 2013/03/07 | 89 | 89 | 86 | 87 | -2 | -2.2% | 7,883,000 |
| 2013/03/06 | 90 | 90 | 87 | 89 | +2 | +2.3% | 10,579,000 |
| 2013/03/05 | 88 | 91 | 85 | 87 | +3 | +3.6% | 31,477,000 |
| 2013/03/04 | 84 | 85 | 83 | 84 | +2 | +2.4% | 5,235,000 |
| 2013/03/01 | 83 | 84 | 82 | 82 | -2 | -2.4% | 2,712,000 |
| 2013/02/28 | 82 | 85 | 82 | 84 | +3 | +3.7% | 5,034,000 |
| 2013/02/27 | 82 | 83 | 81 | 81 | ±0 | ±0% | 3,959,000 |
| 2013/02/26 | 80 | 82 | 80 | 81 | -2 | -2.4% | 3,735,000 |
| 2013/02/25 | 83 | 84 | 81 | 83 | +2 | +2.5% | 3,460,000 |
| 2013/02/22 | 81 | 82 | 80 | 81 | -1 | -1.2% | 3,783,000 |
| 2013/02/21 | 82 | 84 | 82 | 82 | -1 | -1.2% | 2,312,000 |
| 2013/02/20 | 85 | 86 | 83 | 83 | -2 | -2.4% | 2,564,000 |
| 2013/02/19 | 85 | 88 | 84 | 85 | +3 | +3.7% | 5,885,000 |
| 2013/02/18 | 81 | 83 | 81 | 82 | +2 | +2.5% | 2,380,000 |
| 2013/02/15 | 82 | 82 | 77 | 80 | -3 | -3.6% | 5,683,000 |
| 2013/02/14 | 85 | 85 | 83 | 83 | -3 | -3.5% | 3,136,000 |
| 2013/02/13 | 89 | 90 | 85 | 86 | -3 | -3.4% | 6,441,000 |
| 2013/02/12 | 87 | 95 | 86 | 89 | +7 | +8.5% | 22,486,000 |
| 2013/02/08 | 84 | 85 | 79 | 82 | -2 | -2.4% | 5,650,000 |
| 2013/02/07 | 85 | 86 | 84 | 84 | -2 | -2.3% | 2,634,000 |
| 2013/02/06 | 86 | 88 | 85 | 86 | ±0 | ±0% | 4,992,000 |
| 2013/02/05 | 82 | 88 | 82 | 86 | +1 | +1.2% | 11,737,000 |
| 2013/02/04 | 77 | 88 | 76 | 85 | +9 | +11.8% | 13,307,000 |
| 2013/02/01 | 77 | 77 | 75 | 76 | ±0 | ±0% | 3,676,000 |
| 2013/01/31 | 76 | 77 | 75 | 76 | ±0 | ±0% | 3,055,000 |
| 2013/01/30 | 77 | 77 | 75 | 76 | -1 | -1.3% | 3,710,000 |
| 2013/01/29 | 74 | 78 | 74 | 77 | +3 | +4.1% | 5,975,000 |
| 2013/01/28 | 77 | 78 | 74 | 74 | -2 | -2.6% | 3,835,000 |
| 2013/01/25 | 74 | 76 | 73 | 76 | +4 | +5.6% | 7,111,000 |
| 2013/01/24 | 72 | 73 | 71 | 72 | -1 | -1.4% | 3,259,000 |
| 2013/01/23 | 74 | 74 | 72 | 73 | -1 | -1.4% | 2,203,000 |
| 2013/01/22 | 75 | 76 | 73 | 74 | ±0 | ±0% | 4,841,000 |
| 2013/01/21 | 74 | 75 | 73 | 74 | +1 | +1.4% | 1,359,000 |
| 2013/01/18 | 74 | 74 | 72 | 73 | +1 | +1.4% | 2,518,000 |
| 2013/01/17 | 74 | 75 | 70 | 72 | -1 | -1.4% | 3,482,000 |
3001～
3050
件表示中 / 3736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 | 204,200円 | +1.2% | +11.5% | 4.90% | 8.49倍 | 0.68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 |
| 未来工業 | 340,500円 | +4.0% | -11.1% | 3.82% | 12.96倍 | 1.04倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| ＪＣＵ | 315,000円 | +0.5% | -1.1% | 2.60% | 10.61倍 | 1.64倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| コニシ | 116,800円 | +4.5% | +0.1% | 3.25% | 9.57倍 | 0.90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 |
| 旭有機材 | 405,000円 | -0.2% | -19.1% | 2.96% | 11.89倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
