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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 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 |
| 2011/07/14 | 107 | 113 | 106 | 112 | +5 | +4.7% | 8,101,000 |
| 2011/07/13 | 104 | 107 | 104 | 107 | +2 | +1.9% | 2,554,000 |
| 2011/07/12 | 106 | 107 | 105 | 105 | -3 | -2.8% | 2,535,000 |
| 2011/07/11 | 110 | 110 | 106 | 108 | -2 | -1.8% | 3,260,000 |
| 2011/07/08 | 108 | 111 | 106 | 110 | +2 | +1.9% | 9,803,000 |
| 2011/07/07 | 103 | 108 | 103 | 108 | +4 | +3.8% | 9,678,000 |
| 2011/07/06 | 101 | 105 | 101 | 104 | +3 | +3% | 6,043,000 |
| 2011/07/05 | 99 | 101 | 98 | 101 | +2 | +2% | 1,769,000 |
| 2011/07/04 | 99 | 100 | 98 | 99 | +2 | +2.1% | 1,735,000 |
| 2011/07/01 | 99 | 100 | 97 | 97 | -2 | -2% | 2,228,000 |
| 2011/06/30 | 99 | 100 | 97 | 99 | ±0 | ±0% | 1,932,000 |
| 2011/06/29 | 99 | 100 | 97 | 99 | +1 | +1% | 4,060,000 |
| 2011/06/28 | 95 | 98 | 95 | 98 | +4 | +4.3% | 5,477,000 |
| 2011/06/27 | 92 | 95 | 91 | 94 | +2 | +2.2% | 3,737,000 |
| 2011/06/24 | 90 | 93 | 90 | 92 | +2 | +2.2% | 2,365,000 |
| 2011/06/23 | 91 | 92 | 90 | 90 | -2 | -2.2% | 1,267,000 |
| 2011/06/22 | 91 | 92 | 89 | 92 | ±0 | ±0% | 1,589,000 |
| 2011/06/21 | 92 | 92 | 90 | 92 | +2 | +2.2% | 1,817,000 |
| 2011/06/20 | 88 | 91 | 87 | 90 | +3 | +3.4% | 1,846,000 |
| 2011/06/17 | 91 | 91 | 87 | 87 | -2 | -2.2% | 4,732,000 |
| 2011/06/16 | 92 | 93 | 89 | 89 | -4 | -4.3% | 5,238,000 |
| 2011/06/15 | 94 | 94 | 92 | 93 | ±0 | ±0% | 1,310,000 |
| 2011/06/14 | 92 | 93 | 92 | 93 | ±0 | ±0% | 1,723,000 |
| 2011/06/13 | 92 | 94 | 92 | 93 | ±0 | ±0% | 1,307,000 |
| 2011/06/10 | 93 | 95 | 93 | 93 | -1 | -1.1% | 1,617,000 |
| 2011/06/09 | 94 | 94 | 92 | 94 | +1 | +1.1% | 1,578,000 |
| 2011/06/08 | 93 | 95 | 92 | 93 | -1 | -1.1% | 1,754,000 |
| 2011/06/07 | 93 | 95 | 92 | 94 | +1 | +1.1% | 2,295,000 |
| 2011/06/06 | 95 | 96 | 93 | 93 | -2 | -2.1% | 1,243,000 |
| 2011/06/03 | 99 | 100 | 94 | 95 | -3 | -3.1% | 5,287,000 |
| 2011/06/02 | 98 | 99 | 97 | 98 | -2 | -2% | 1,848,000 |
3401～
3450
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 | 205,200円 | +1.2% | +11.5% | 4.87% | 8.53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 | 341,500円 | +4.0% | -11.1% | 3.81% | 13.00倍 | 1.05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 | 317,000円 | +0.5% | -1.1% | 2.59% | 10.68倍 | 1.65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 | 117,300円 | +4.5% | +0.1% | 3.24% | 9.61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 | 410,500円 | -0.2% | -19.1% | 2.92% | 12.05倍 | 0.99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
