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 |
|---|---|---|---|---|---|---|---|
| 2011/10/21 | 95 | 97 | 94 | 97 | +1 | +1% | 1,877,000 |
| 2011/10/20 | 92 | 97 | 92 | 96 | +4 | +4.3% | 2,971,000 |
| 2011/10/19 | 96 | 96 | 92 | 92 | -2 | -2.1% | 3,851,000 |
| 2011/10/18 | 95 | 98 | 94 | 94 | -2 | -2.1% | 2,356,000 |
| 2011/10/17 | 96 | 97 | 95 | 96 | +2 | +2.1% | 1,422,000 |
| 2011/10/14 | 96 | 97 | 93 | 94 | -4 | -4.1% | 5,166,000 |
| 2011/10/13 | 101 | 102 | 97 | 98 | -4 | -3.9% | 4,357,000 |
| 2011/10/12 | 101 | 103 | 100 | 102 | +1 | +1% | 1,617,000 |
| 2011/10/11 | 103 | 104 | 101 | 101 | ±0 | ±0% | 2,493,000 |
| 2011/10/07 | 98 | 101 | 98 | 101 | +3 | +3.1% | 4,207,000 |
| 2011/10/06 | 95 | 99 | 95 | 98 | +4 | +4.3% | 2,605,000 |
| 2011/10/05 | 98 | 99 | 94 | 94 | -4 | -4.1% | 3,720,000 |
| 2011/10/04 | 93 | 98 | 92 | 98 | +3 | +3.2% | 3,351,000 |
| 2011/10/03 | 93 | 97 | 92 | 95 | ±0 | ±0% | 2,758,000 |
| 2011/09/30 | 96 | 97 | 94 | 95 | -1 | -1% | 917,000 |
| 2011/09/29 | 94 | 96 | 94 | 96 | ±0 | ±0% | 1,174,000 |
| 2011/09/28 | 93 | 96 | 93 | 96 | +4 | +4.3% | 2,594,000 |
| 2011/09/27 | 91 | 92 | 90 | 92 | +5 | +5.7% | 2,554,000 |
| 2011/09/26 | 91 | 92 | 86 | 87 | -6 | -6.5% | 4,980,000 |
| 2011/09/22 | 96 | 97 | 93 | 93 | -5 | -5.1% | 3,569,000 |
| 2011/09/21 | 97 | 98 | 95 | 98 | +2 | +2.1% | 5,348,000 |
| 2011/09/20 | 96 | 97 | 94 | 96 | -1 | -1% | 1,725,000 |
| 2011/09/16 | 98 | 101 | 95 | 97 | -1 | -1% | 6,450,000 |
| 2011/09/15 | 97 | 98 | 95 | 98 | +2 | +2.1% | 6,675,000 |
| 2011/09/14 | 91 | 97 | 90 | 96 | +8 | +9.1% | 15,639,000 |
| 2011/09/13 | 88 | 89 | 87 | 88 | ±0 | ±0% | 2,803,000 |
| 2011/09/12 | 82 | 88 | 80 | 88 | +4 | +4.8% | 3,796,000 |
| 2011/09/09 | 85 | 87 | 84 | 84 | -2 | -2.3% | 1,377,000 |
| 2011/09/08 | 88 | 88 | 86 | 86 | ±0 | ±0% | 1,747,000 |
| 2011/09/07 | 83 | 86 | 83 | 86 | +4 | +4.9% | 1,800,000 |
| 2011/09/06 | 84 | 85 | 81 | 82 | -3 | -3.5% | 4,459,000 |
| 2011/09/05 | 89 | 89 | 84 | 85 | -5 | -5.6% | 2,712,000 |
| 2011/09/02 | 91 | 91 | 90 | 90 | -2 | -2.2% | 1,626,000 |
| 2011/09/01 | 92 | 94 | 91 | 92 | +1 | +1.1% | 4,228,000 |
| 2011/08/31 | 90 | 91 | 89 | 91 | +1 | +1.1% | 2,459,000 |
| 2011/08/30 | 90 | 92 | 90 | 90 | +1 | +1.1% | 2,307,000 |
| 2011/08/29 | 86 | 90 | 86 | 89 | +2 | +2.3% | 3,800,000 |
| 2011/08/26 | 80 | 87 | 80 | 87 | +8 | +10.1% | 9,548,000 |
| 2011/08/25 | 79 | 81 | 78 | 79 | +1 | +1.3% | 4,530,000 |
| 2011/08/24 | 80 | 82 | 77 | 78 | -2 | -2.5% | 4,385,000 |
| 2011/08/23 | 81 | 82 | 79 | 80 | +1 | +1.3% | 3,504,000 |
| 2011/08/22 | 84 | 85 | 79 | 79 | -6 | -7.1% | 4,467,000 |
| 2011/08/19 | 88 | 88 | 84 | 85 | -5 | -5.6% | 6,519,000 |
| 2011/08/18 | 92 | 93 | 90 | 90 | -2 | -2.2% | 1,860,000 |
| 2011/08/17 | 91 | 92 | 90 | 92 | +1 | +1.1% | 1,006,000 |
| 2011/08/16 | 91 | 93 | 90 | 91 | +1 | +1.1% | 3,536,000 |
| 2011/08/15 | 90 | 91 | 89 | 90 | +2 | +2.3% | 1,939,000 |
| 2011/08/12 | 91 | 92 | 88 | 88 | -2 | -2.2% | 5,129,000 |
| 2011/08/11 | 90 | 93 | 88 | 90 | -3 | -3.2% | 10,448,000 |
| 2011/08/10 | 99 | 100 | 93 | 93 | -3 | -3.1% | 6,161,000 |
3301～
3350
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 | 166,500円 | +6.9% | -36.0% | 5.11% | 10.62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 | 286,700円 | -9.6% | -27.5% | 5.93% | 10.93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 | 359,500円 | -3.9% | -33.4% | 3.06% | 9.25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 | 473,000円 | +4.2% | +17.1% | 4.23% | 7.30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 | 137,100円 | +5.1% | -47.0% | 2.92% | 68.00倍 | 0.88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
