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 |
|---|---|---|---|---|---|---|---|
| 2011/07/15 | 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 |
| 2011/06/01 | 99 | 101 | 98 | 100 | +3 | +3.1% | 2,385,000 |
| 2011/05/31 | 97 | 102 | 97 | 97 | ±0 | ±0% | 4,907,000 |
| 2011/05/30 | 96 | 98 | 95 | 97 | ±0 | ±0% | 876,000 |
| 2011/05/27 | 96 | 98 | 96 | 97 | ±0 | ±0% | 915,000 |
| 2011/05/26 | 97 | 98 | 96 | 97 | +1 | +1% | 2,002,000 |
| 2011/05/25 | 98 | 99 | 96 | 96 | -2 | -2% | 1,121,000 |
| 2011/05/24 | 97 | 99 | 97 | 98 | ±0 | ±0% | 1,605,000 |
| 2011/05/23 | 101 | 101 | 98 | 98 | -3 | -3% | 2,641,000 |
| 2011/05/20 | 102 | 103 | 101 | 101 | -2 | -1.9% | 1,624,000 |
| 2011/05/19 | 103 | 105 | 101 | 103 | +3 | +3% | 6,547,000 |
| 2011/05/18 | 98 | 100 | 97 | 100 | +2 | +2% | 1,986,000 |
| 2011/05/17 | 101 | 101 | 98 | 98 | -3 | -3% | 3,504,000 |
| 2011/05/16 | 100 | 103 | 99 | 101 | -2 | -1.9% | 3,026,000 |
| 2011/05/13 | 104 | 104 | 98 | 103 | ±0 | ±0% | 8,150,000 |
| 2011/05/12 | 106 | 108 | 103 | 103 | -5 | -4.6% | 9,931,000 |
| 2011/05/11 | 100 | 109 | 100 | 108 | +6 | +5.9% | 16,945,000 |
| 2011/05/10 | 105 | 106 | 100 | 102 | +9 | +9.7% | 22,620,000 |
| 2011/05/09 | 95 | 96 | 92 | 93 | -1 | -1.1% | 2,515,000 |
3451～
3500
件表示中 / 3767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 | 248,700円 | +1.2% | +11.5% | 4.02% | 10.34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 |
| クミアイ化 | 85,700円 | -1.1% | -20.8% | 3.97% | 9.47倍 | 0.69倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| ＫＨネオケム | 277,900円 | +6.4% | +15.3% | 3.78% | 9.81倍 | 1.45倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 未来工業 | 386,000円 | +4.0% | -11.1% | 3.37% | 14.70倍 | 1.18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 |
| 四国化ＨＤ | 217,000円 | +0.7% | -9.1% | 2.30% | 14.44倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
