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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 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 |
| 2011/05/06 | 95 | 96 | 94 | 94 | -3 | -3.1% | 1,561,000 |
| 2011/05/02 | 96 | 97 | 95 | 97 | +1 | +1% | 1,096,000 |
| 2011/04/28 | 96 | 96 | 94 | 96 | ±0 | ±0% | 2,203,000 |
| 2011/04/27 | 96 | 97 | 95 | 96 | +1 | +1.1% | 3,240,000 |
| 2011/04/26 | 97 | 97 | 94 | 95 | -1 | -1% | 1,282,000 |
| 2011/04/25 | 95 | 98 | 95 | 96 | -1 | -1% | 3,600,000 |
| 2011/04/22 | 96 | 97 | 93 | 97 | +2 | +2.1% | 2,824,000 |
| 2011/04/21 | 98 | 98 | 95 | 95 | -1 | -1% | 2,060,000 |
| 2011/04/20 | 97 | 98 | 96 | 96 | +1 | +1.1% | 3,608,000 |
| 2011/04/19 | 94 | 97 | 93 | 95 | ±0 | ±0% | 7,703,000 |
| 2011/04/18 | 101 | 108 | 94 | 95 | -7 | -6.9% | 42,065,000 |
| 2011/04/15 | 104 | 106 | 99 | 102 | +1 | +1% | 27,664,000 |
| 2011/04/14 | 89 | 101 | 89 | 101 | +13 | +14.8% | 20,565,000 |
| 2011/04/13 | 89 | 91 | 88 | 88 | -2 | -2.2% | 2,321,000 |
| 2011/04/12 | 91 | 92 | 90 | 90 | -2 | -2.2% | 1,160,000 |
| 2011/04/11 | 90 | 94 | 90 | 92 | +2 | +2.2% | 3,356,000 |
| 2011/04/08 | 88 | 90 | 87 | 90 | +2 | +2.3% | 2,451,000 |
| 2011/04/07 | 90 | 91 | 88 | 88 | -1 | -1.1% | 969,000 |
| 2011/04/06 | 91 | 91 | 88 | 89 | -2 | -2.2% | 1,557,000 |
| 2011/04/05 | 94 | 94 | 89 | 91 | -4 | -4.2% | 3,555,000 |
| 2011/04/04 | 99 | 99 | 94 | 95 | -2 | -2.1% | 4,105,000 |
| 2011/04/01 | 98 | 100 | 96 | 97 | -3 | -3% | 5,243,000 |
| 2011/03/31 | 95 | 106 | 94 | 100 | +8 | +8.7% | 24,803,000 |
| 2011/03/30 | 87 | 94 | 87 | 92 | +7 | +8.2% | 7,878,000 |
| 2011/03/29 | 87 | 87 | 83 | 85 | -2 | -2.3% | 2,108,000 |
| 2011/03/28 | 86 | 87 | 84 | 87 | +1 | +1.2% | 2,093,000 |
| 2011/03/25 | 89 | 89 | 85 | 86 | ±0 | ±0% | 2,644,000 |
| 2011/03/24 | 90 | 90 | 85 | 86 | -4 | -4.4% | 3,364,000 |
| 2011/03/23 | 92 | 92 | 87 | 90 | -2 | -2.2% | 3,617,000 |
| 2011/03/22 | 93 | 94 | 90 | 92 | +6 | +7% | 4,956,000 |
| 2011/03/18 | 82 | 88 | 82 | 86 | +7 | +8.9% | 6,421,000 |
| 2011/03/17 | 69 | 82 | 69 | 79 | +3 | +3.9% | 10,695,000 |
3451～
3500
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 | 340,000円 | +4.0% | -11.1% | 3.82% | 12.94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 | 117,700円 | +4.5% | +0.1% | 3.23% | 9.64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
