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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 89 | 92 | 89 | 91 | +3 | +3.4% | 3,487,000 |
| 2012/01/10 | 89 | 90 | 88 | 88 | ±0 | ±0% | 1,706,000 |
| 2012/01/06 | 89 | 90 | 88 | 88 | ±0 | ±0% | 397,000 |
| 2012/01/05 | 89 | 90 | 88 | 88 | -1 | -1.1% | 842,000 |
| 2012/01/04 | 90 | 91 | 89 | 89 | ±0 | ±0% | 1,089,000 |
| 2011/12/30 | 88 | 90 | 88 | 89 | +2 | +2.3% | 1,047,000 |
| 2011/12/29 | 87 | 89 | 86 | 87 | ±0 | ±0% | 1,250,000 |
| 2011/12/28 | 87 | 91 | 87 | 87 | +1 | +1.2% | 4,717,000 |
| 2011/12/27 | 87 | 88 | 86 | 86 | -2 | -2.3% | 948,000 |
| 2011/12/26 | 88 | 89 | 87 | 88 | +2 | +2.3% | 1,739,000 |
| 2011/12/22 | 89 | 91 | 86 | 86 | -3 | -3.4% | 2,506,000 |
| 2011/12/21 | 90 | 90 | 88 | 89 | +1 | +1.1% | 1,465,000 |
| 2011/12/20 | 89 | 90 | 88 | 88 | -1 | -1.1% | 1,296,000 |
| 2011/12/19 | 89 | 91 | 88 | 89 | -1 | -1.1% | 1,515,000 |
| 2011/12/16 | 91 | 92 | 90 | 90 | -1 | -1.1% | 1,033,000 |
| 2011/12/15 | 94 | 94 | 91 | 91 | -3 | -3.2% | 1,714,000 |
| 2011/12/14 | 94 | 97 | 93 | 94 | +1 | +1.1% | 2,810,000 |
| 2011/12/13 | 92 | 96 | 92 | 93 | -1 | -1.1% | 2,209,000 |
| 2011/12/12 | 94 | 95 | 93 | 94 | +2 | +2.2% | 1,022,000 |
| 2011/12/09 | 96 | 96 | 92 | 92 | -3 | -3.2% | 4,090,000 |
| 2011/12/08 | 96 | 96 | 94 | 95 | -2 | -2.1% | 2,865,000 |
| 2011/12/07 | 97 | 98 | 96 | 97 | -1 | -1% | 4,343,000 |
| 2011/12/06 | 93 | 98 | 93 | 98 | +7 | +7.7% | 13,884,000 |
| 2011/12/05 | 92 | 92 | 90 | 91 | +1 | +1.1% | 1,615,000 |
| 2011/12/02 | 89 | 91 | 89 | 90 | +1 | +1.1% | 1,577,000 |
| 2011/12/01 | 89 | 90 | 88 | 89 | +1 | +1.1% | 1,718,000 |
| 2011/11/30 | 86 | 89 | 86 | 88 | +1 | +1.1% | 2,043,000 |
| 2011/11/29 | 86 | 87 | 85 | 87 | +2 | +2.4% | 1,628,000 |
| 2011/11/28 | 86 | 87 | 84 | 85 | +1 | +1.2% | 1,649,000 |
| 2011/11/25 | 86 | 88 | 83 | 84 | -2 | -2.3% | 2,228,000 |
| 2011/11/24 | 87 | 88 | 86 | 86 | -3 | -3.4% | 798,000 |
| 2011/11/22 | 85 | 89 | 85 | 89 | +3 | +3.5% | 1,794,000 |
| 2011/11/21 | 85 | 87 | 85 | 86 | ±0 | ±0% | 536,000 |
| 2011/11/18 | 86 | 87 | 85 | 86 | -1 | -1.1% | 918,000 |
| 2011/11/17 | 86 | 88 | 86 | 87 | +1 | +1.2% | 1,785,000 |
| 2011/11/16 | 88 | 88 | 86 | 86 | -2 | -2.3% | 1,137,000 |
| 2011/11/15 | 90 | 90 | 87 | 88 | -2 | -2.2% | 739,000 |
| 2011/11/14 | 88 | 90 | 87 | 90 | +3 | +3.4% | 2,529,000 |
| 2011/11/11 | 85 | 87 | 85 | 87 | +3 | +3.6% | 2,418,000 |
| 2011/11/10 | 88 | 88 | 84 | 84 | -4 | -4.5% | 5,056,000 |
| 2011/11/09 | 91 | 91 | 86 | 88 | -2 | -2.2% | 8,179,000 |
| 2011/11/08 | 94 | 96 | 90 | 90 | ±0 | ±0% | 11,214,000 |
| 2011/11/07 | 93 | 93 | 90 | 90 | -3 | -3.2% | 2,431,000 |
| 2011/11/04 | 93 | 94 | 92 | 93 | +1 | +1.1% | 1,707,000 |
| 2011/11/02 | 93 | 94 | 92 | 92 | -2 | -2.1% | 2,006,000 |
| 2011/11/01 | 95 | 96 | 94 | 94 | -2 | -2.1% | 2,849,000 |
| 2011/10/31 | 97 | 98 | 96 | 96 | -2 | -2% | 1,239,000 |
| 2011/10/28 | 98 | 99 | 97 | 98 | ±0 | ±0% | 1,505,000 |
| 2011/10/27 | 97 | 98 | 96 | 98 | +1 | +1% | 1,948,000 |
| 2011/10/26 | 96 | 97 | 95 | 97 | +1 | +1% | 638,000 |
3301～
3350
件表示中 / 3735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 | 204,400円 | +1.2% | +11.5% | 4.89% | 8.50倍 | 0.69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 | 339,500円 | +4.0% | -11.1% | 3.83% | 12.92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 | 315,500円 | +0.5% | -1.1% | 2.60% | 10.63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 | 117,600円 | +4.5% | +0.1% | 3.23% | 9.63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 | 403,500円 | -0.2% | -19.1% | 2.97% | 11.84倍 | 0.97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
