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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 84 | 85 | 84 | 84 | ±0 | ±0% | 745,000 |
| 2012/03/22 | 85 | 85 | 84 | 84 | -1 | -1.2% | 920,000 |
| 2012/03/21 | 85 | 86 | 85 | 85 | ±0 | ±0% | 806,000 |
| 2012/03/19 | 86 | 86 | 85 | 85 | -1 | -1.2% | 977,000 |
| 2012/03/16 | 85 | 86 | 84 | 86 | +1 | +1.2% | 2,447,000 |
| 2012/03/15 | 85 | 86 | 84 | 85 | -1 | -1.2% | 1,868,000 |
| 2012/03/14 | 85 | 86 | 84 | 86 | +2 | +2.4% | 1,898,000 |
| 2012/03/13 | 85 | 85 | 84 | 84 | -1 | -1.2% | 1,967,000 |
| 2012/03/12 | 86 | 87 | 85 | 85 | ±0 | ±0% | 2,450,000 |
| 2012/03/09 | 85 | 86 | 85 | 85 | +1 | +1.2% | 2,625,000 |
| 2012/03/08 | 85 | 86 | 83 | 84 | -1 | -1.2% | 5,420,000 |
| 2012/03/07 | 85 | 85 | 84 | 85 | -1 | -1.2% | 2,303,000 |
| 2012/03/06 | 86 | 86 | 84 | 86 | ±0 | ±0% | 3,170,000 |
| 2012/03/05 | 87 | 87 | 86 | 86 | -1 | -1.1% | 1,381,000 |
| 2012/03/02 | 86 | 87 | 86 | 87 | +1 | +1.2% | 1,401,000 |
| 2012/03/01 | 87 | 88 | 85 | 86 | -1 | -1.1% | 4,088,000 |
| 2012/02/29 | 89 | 89 | 87 | 87 | -2 | -2.2% | 2,727,000 |
| 2012/02/28 | 88 | 89 | 87 | 89 | ±0 | ±0% | 3,019,000 |
| 2012/02/27 | 90 | 91 | 88 | 89 | ±0 | ±0% | 3,452,000 |
| 2012/02/24 | 90 | 90 | 89 | 89 | -1 | -1.1% | 2,350,000 |
| 2012/02/23 | 89 | 90 | 88 | 90 | +1 | +1.1% | 3,450,000 |
| 2012/02/22 | 87 | 89 | 87 | 89 | +2 | +2.3% | 2,783,000 |
| 2012/02/21 | 86 | 89 | 86 | 87 | ±0 | ±0% | 4,333,000 |
| 2012/02/20 | 89 | 89 | 87 | 87 | -1 | -1.1% | 3,651,000 |
| 2012/02/17 | 89 | 89 | 87 | 88 | ±0 | ±0% | 5,496,000 |
| 2012/02/16 | 89 | 89 | 87 | 88 | -1 | -1.1% | 3,522,000 |
| 2012/02/15 | 88 | 89 | 87 | 89 | +2 | +2.3% | 4,458,000 |
| 2012/02/14 | 87 | 88 | 86 | 87 | +1 | +1.2% | 3,819,000 |
| 2012/02/13 | 90 | 90 | 84 | 86 | -9 | -9.5% | 16,201,000 |
| 2012/02/10 | 97 | 97 | 94 | 95 | -3 | -3.1% | 3,024,000 |
| 2012/02/09 | 96 | 98 | 95 | 98 | +4 | +4.3% | 11,030,000 |
| 2012/02/08 | 95 | 96 | 94 | 94 | -1 | -1.1% | 2,299,000 |
| 2012/02/07 | 94 | 95 | 93 | 95 | +1 | +1.1% | 1,570,000 |
| 2012/02/06 | 93 | 95 | 93 | 94 | +2 | +2.2% | 3,233,000 |
| 2012/02/03 | 91 | 92 | 91 | 92 | +1 | +1.1% | 1,126,000 |
| 2012/02/02 | 93 | 93 | 91 | 91 | ±0 | ±0% | 1,806,000 |
| 2012/02/01 | 92 | 93 | 91 | 91 | -1 | -1.1% | 1,369,000 |
| 2012/01/31 | 94 | 95 | 91 | 92 | -2 | -2.1% | 2,744,000 |
| 2012/01/30 | 96 | 97 | 94 | 94 | -2 | -2.1% | 2,090,000 |
| 2012/01/27 | 94 | 96 | 93 | 96 | +3 | +3.2% | 2,989,000 |
| 2012/01/26 | 95 | 96 | 93 | 93 | -3 | -3.1% | 3,147,000 |
| 2012/01/25 | 93 | 96 | 92 | 96 | +4 | +4.3% | 5,451,000 |
| 2012/01/24 | 92 | 95 | 91 | 92 | ±0 | ±0% | 9,414,000 |
| 2012/01/23 | 90 | 93 | 90 | 92 | +1 | +1.1% | 3,199,000 |
| 2012/01/20 | 90 | 92 | 90 | 91 | +2 | +2.2% | 2,513,000 |
| 2012/01/19 | 91 | 91 | 89 | 89 | -2 | -2.2% | 2,901,000 |
| 2012/01/18 | 90 | 92 | 89 | 91 | +2 | +2.2% | 3,549,000 |
| 2012/01/17 | 89 | 89 | 88 | 89 | ±0 | ±0% | 1,659,000 |
| 2012/01/16 | 90 | 90 | 88 | 89 | -1 | -1.1% | 655,000 |
| 2012/01/13 | 89 | 90 | 89 | 90 | +1 | +1.1% | 962,000 |
3101～
3150
件表示中 / 3586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 | 145,700円 | +6.9% | -36.0% | 4.80% | 9.29倍 | 0.52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 |
| 関電化 | 104,300円 | -2.1% | - | 1.53% | 21.03倍 | 0.91倍 |
|
古河系。半導体・液晶用特殊ガスは微細化、多層化に強み。２次電池電解質も。中韓生産拠点整備 |
| マンダム | 123,400円 | +5.1% | -47.0% | 3.24% | 61.21倍 | 0.79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に強み |
| 日農薬 | 70,900円 | +1.4% | +12.9% | 2.82% | 11.59倍 | 0.73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 |
| コ タ | 161,500円 | +5.7% | +1.6% | 1.24% | 32.48倍 | 4.47倍 |
|
美容室向けヘア化粧品製造。一括販売とバーターで無料コンサル行う「旬報店」に特徴。下期偏重 |
市場注目の銘柄
チャート関連のコラム
