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 |
|---|---|---|---|---|---|---|---|
| 2011/09/27 | 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 |
| 2011/08/09 | 92 | 98 | 90 | 96 | -3 | -3% | 11,272,000 |
| 2011/08/08 | 100 | 103 | 98 | 99 | -6 | -5.7% | 8,420,000 |
| 2011/08/05 | 108 | 111 | 102 | 105 | -9 | -7.9% | 9,284,000 |
| 2011/08/04 | 115 | 116 | 113 | 114 | -2 | -1.7% | 5,527,000 |
| 2011/08/03 | 112 | 116 | 110 | 116 | +3 | +2.7% | 8,456,000 |
| 2011/08/02 | 108 | 114 | 108 | 113 | +4 | +3.7% | 5,738,000 |
| 2011/08/01 | 108 | 110 | 107 | 109 | +1 | +0.9% | 1,130,000 |
| 2011/07/29 | 108 | 110 | 107 | 108 | ±0 | ±0% | 1,788,000 |
| 2011/07/28 | 108 | 109 | 107 | 108 | -1 | -0.9% | 1,951,000 |
| 2011/07/27 | 111 | 111 | 107 | 109 | -3 | -2.7% | 3,769,000 |
| 2011/07/26 | 111 | 113 | 110 | 112 | +1 | +0.9% | 3,395,000 |
| 2011/07/25 | 109 | 111 | 108 | 111 | +1 | +0.9% | 1,881,000 |
| 2011/07/22 | 111 | 111 | 108 | 110 | +1 | +0.9% | 2,341,000 |
| 2011/07/21 | 112 | 112 | 109 | 109 | -3 | -2.7% | 1,245,000 |
| 2011/07/20 | 112 | 114 | 111 | 112 | ±0 | ±0% | 2,040,000 |
| 2011/07/19 | 109 | 112 | 107 | 112 | +2 | +1.8% | 3,789,000 |
| 2011/07/15 | 111 | 111 | 109 | 110 | -2 | -1.8% | 3,887,000 |
3401～
3450
件表示中 / 3766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 | 247,700円 | +1.2% | +11.5% | 4.04% | 10.31倍 | 0.83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 |
| トリケミカル | 302,000円 | +37.5% | +4.8% | 1.16% | 19.63倍 | 3.10倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| 四国化ＨＤ | 219,800円 | +0.7% | -9.1% | 2.27% | 14.62倍 | 1.11倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 三洋化 | 410,500円 | -8.6% | +13.8% | 4.14% | 5.68倍 | 0.67倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| コニシ | 130,400円 | +4.5% | +0.1% | 2.91% | 10.23倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
