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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,605 | 1,610 | 1,578 | 1,610 | +5 | +0.3% | 138,700 |
| 2024/05/29 | 1,650 | 1,657 | 1,604 | 1,605 | -44 | -2.7% | 85,400 |
| 2024/05/28 | 1,655 | 1,668 | 1,646 | 1,649 | +4 | +0.2% | 105,600 |
| 2024/05/27 | 1,656 | 1,662 | 1,629 | 1,645 | ±0 | ±0% | 94,400 |
| 2024/05/24 | 1,631 | 1,667 | 1,630 | 1,645 | -18 | -1.1% | 96,800 |
| 2024/05/23 | 1,623 | 1,671 | 1,615 | 1,663 | +42 | +2.6% | 150,400 |
| 2024/05/22 | 1,641 | 1,644 | 1,620 | 1,621 | -12 | -0.7% | 111,600 |
| 2024/05/21 | 1,649 | 1,653 | 1,628 | 1,633 | -11 | -0.7% | 137,200 |
| 2024/05/20 | 1,603 | 1,655 | 1,600 | 1,644 | +37 | +2.3% | 183,900 |
| 2024/05/17 | 1,579 | 1,616 | 1,568 | 1,607 | +18 | +1.1% | 138,900 |
| 2024/05/16 | 1,619 | 1,629 | 1,573 | 1,589 | -30 | -1.9% | 230,900 |
| 2024/05/15 | 1,655 | 1,655 | 1,616 | 1,619 | -35 | -2.1% | 286,000 |
| 2024/05/14 | 1,673 | 1,674 | 1,640 | 1,654 | -38 | -2.2% | 397,000 |
| 2024/05/13 | 1,723 | 1,726 | 1,644 | 1,692 | -151 | -8.2% | 679,100 |
| 2024/05/10 | 1,860 | 1,870 | 1,831 | 1,843 | -19 | -1% | 288,900 |
| 2024/05/09 | 1,835 | 1,868 | 1,825 | 1,862 | +36 | +2% | 232,500 |
| 2024/05/08 | 1,836 | 1,838 | 1,813 | 1,826 | -4 | -0.2% | 190,400 |
| 2024/05/07 | 1,820 | 1,842 | 1,809 | 1,830 | +16 | +0.9% | 110,600 |
| 2024/05/02 | 1,811 | 1,818 | 1,801 | 1,814 | +2 | +0.1% | 79,200 |
| 2024/05/01 | 1,821 | 1,831 | 1,804 | 1,812 | -16 | -0.9% | 170,700 |
| 2024/04/30 | 1,800 | 1,838 | 1,794 | 1,828 | +34 | +1.9% | 156,600 |
| 2024/04/26 | 1,775 | 1,794 | 1,760 | 1,794 | +23 | +1.3% | 100,300 |
| 2024/04/25 | 1,781 | 1,792 | 1,771 | 1,771 | -14 | -0.8% | 90,600 |
| 2024/04/24 | 1,770 | 1,796 | 1,763 | 1,785 | +15 | +0.8% | 111,700 |
| 2024/04/23 | 1,790 | 1,805 | 1,766 | 1,770 | -20 | -1.1% | 161,800 |
| 2024/04/22 | 1,779 | 1,802 | 1,764 | 1,790 | +17 | +1% | 158,600 |
| 2024/04/19 | 1,790 | 1,790 | 1,742 | 1,773 | -21 | -1.2% | 196,300 |
| 2024/04/18 | 1,760 | 1,800 | 1,756 | 1,794 | +37 | +2.1% | 107,700 |
| 2024/04/17 | 1,787 | 1,787 | 1,745 | 1,757 | -17 | -1% | 209,800 |
| 2024/04/16 | 1,825 | 1,829 | 1,769 | 1,774 | -60 | -3.3% | 177,400 |
| 2024/04/15 | 1,817 | 1,850 | 1,814 | 1,834 | -2 | -0.1% | 188,700 |
| 2024/04/12 | 1,812 | 1,843 | 1,806 | 1,836 | +22 | +1.2% | 190,300 |
| 2024/04/11 | 1,773 | 1,817 | 1,768 | 1,814 | +30 | +1.7% | 201,800 |
| 2024/04/10 | 1,760 | 1,792 | 1,757 | 1,784 | +9 | +0.5% | 150,800 |
| 2024/04/09 | 1,738 | 1,778 | 1,732 | 1,775 | +37 | +2.1% | 184,800 |
| 2024/04/08 | 1,734 | 1,741 | 1,714 | 1,738 | +16 | +0.9% | 178,600 |
| 2024/04/05 | 1,698 | 1,734 | 1,696 | 1,722 | +1 | +0.1% | 149,300 |
| 2024/04/04 | 1,715 | 1,735 | 1,705 | 1,721 | +39 | +2.3% | 257,400 |
| 2024/04/03 | 1,685 | 1,700 | 1,655 | 1,682 | -5 | -0.3% | 285,600 |
| 2024/04/02 | 1,715 | 1,716 | 1,672 | 1,687 | -17 | -1% | 281,100 |
| 2024/04/01 | 1,760 | 1,760 | 1,693 | 1,704 | -65 | -3.7% | 303,500 |
| 2024/03/29 | 1,739 | 1,774 | 1,738 | 1,769 | +43 | +2.5% | 246,200 |
| 2024/03/28 | 1,720 | 1,738 | 1,710 | 1,726 | -59 | -3.3% | 425,600 |
| 2024/03/27 | 1,794 | 1,809 | 1,756 | 1,785 | +86 | +5.1% | 846,100 |
| 2024/03/26 | 1,714 | 1,737 | 1,697 | 1,699 | -11 | -0.6% | 360,400 |
| 2024/03/25 | 1,726 | 1,730 | 1,706 | 1,710 | -16 | -0.9% | 361,800 |
| 2024/03/22 | 1,747 | 1,749 | 1,718 | 1,726 | -14 | -0.8% | 337,500 |
| 2024/03/21 | 1,700 | 1,768 | 1,695 | 1,740 | +62 | +3.7% | 730,400 |
| 2024/03/19 | 1,655 | 1,683 | 1,647 | 1,678 | +44 | +2.7% | 711,600 |
| 2024/03/18 | 1,627 | 1,637 | 1,615 | 1,634 | +34 | +2.1% | 243,400 |
301～
350
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 | 247,000円 | +1.2% | +11.5% | 4.05% | 10.28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 | 304,500円 | +37.5% | +4.8% | 1.15% | 19.79倍 | 3.13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 | 220,600円 | +0.7% | -9.1% | 2.27% | 14.68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 | 411,500円 | -8.6% | +13.8% | 4.13% | 5.69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 | 130,900円 | +4.5% | +0.1% | 2.90% | 10.27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
