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 |
|---|---|---|---|---|---|---|---|
| 2010/12/28 | 85 | 86 | 83 | 84 | -1 | -1.2% | 1,619,000 |
| 2010/12/27 | 81 | 86 | 81 | 85 | +5 | +6.3% | 6,806,000 |
| 2010/12/24 | 79 | 81 | 78 | 80 | ±0 | ±0% | 2,853,000 |
| 2010/12/22 | 82 | 83 | 80 | 80 | -3 | -3.6% | 2,162,000 |
| 2010/12/21 | 85 | 85 | 81 | 83 | -2 | -2.4% | 3,577,000 |
| 2010/12/20 | 84 | 88 | 84 | 85 | +1 | +1.2% | 6,074,000 |
| 2010/12/17 | 78 | 84 | 78 | 84 | +6 | +7.7% | 6,124,000 |
| 2010/12/16 | 78 | 79 | 78 | 78 | -1 | -1.3% | 849,000 |
| 2010/12/15 | 78 | 79 | 77 | 79 | +1 | +1.3% | 1,356,000 |
| 2010/12/14 | 76 | 78 | 76 | 78 | +1 | +1.3% | 1,263,000 |
| 2010/12/13 | 77 | 78 | 76 | 77 | -1 | -1.3% | 1,959,000 |
| 2010/12/10 | 80 | 80 | 78 | 78 | ±0 | ±0% | 2,177,000 |
| 2010/12/09 | 80 | 81 | 77 | 78 | -3 | -3.7% | 4,122,000 |
| 2010/12/08 | 78 | 81 | 78 | 81 | +3 | +3.8% | 3,497,000 |
| 2010/12/07 | 77 | 78 | 75 | 78 | +2 | +2.6% | 5,131,000 |
| 2010/12/06 | 72 | 76 | 71 | 76 | +5 | +7% | 3,397,000 |
| 2010/12/03 | 71 | 72 | 70 | 71 | +1 | +1.4% | 2,180,000 |
| 2010/12/02 | 69 | 71 | 69 | 70 | +2 | +2.9% | 2,754,000 |
| 2010/12/01 | 68 | 70 | 67 | 68 | +1 | +1.5% | 4,309,000 |
| 2010/11/30 | 68 | 68 | 66 | 67 | ±0 | ±0% | 2,859,000 |
| 2010/11/29 | 65 | 68 | 65 | 67 | +2 | +3.1% | 2,256,000 |
| 2010/11/26 | 66 | 66 | 65 | 65 | ±0 | ±0% | 1,819,000 |
| 2010/11/25 | 64 | 65 | 63 | 65 | +2 | +3.2% | 1,517,000 |
| 2010/11/24 | 64 | 64 | 63 | 63 | -2 | -3.1% | 5,255,000 |
| 2010/11/22 | 63 | 66 | 62 | 65 | +2 | +3.2% | 3,258,000 |
| 2010/11/19 | 63 | 63 | 62 | 63 | -1 | -1.6% | 1,778,000 |
| 2010/11/18 | 62 | 64 | 61 | 64 | +1 | +1.6% | 2,821,000 |
| 2010/11/17 | 61 | 63 | 61 | 63 | +2 | +3.3% | 1,644,000 |
| 2010/11/16 | 63 | 63 | 61 | 61 | -1 | -1.6% | 803,000 |
| 2010/11/15 | 61 | 62 | 61 | 62 | +1 | +1.6% | 897,000 |
| 2010/11/12 | 62 | 63 | 61 | 61 | -2 | -3.2% | 1,006,000 |
| 2010/11/11 | 62 | 64 | 61 | 63 | +1 | +1.6% | 1,968,000 |
| 2010/11/10 | 61 | 63 | 61 | 62 | +1 | +1.6% | 1,786,000 |
| 2010/11/09 | 61 | 61 | 60 | 61 | ±0 | ±0% | 1,318,000 |
| 2010/11/08 | 60 | 61 | 60 | 61 | +2 | +3.4% | 1,793,000 |
| 2010/11/05 | 58 | 59 | 58 | 59 | +1 | +1.7% | 1,232,000 |
| 2010/11/04 | 58 | 58 | 57 | 58 | +1 | +1.8% | 666,000 |
| 2010/11/02 | 57 | 58 | 56 | 57 | ±0 | ±0% | 980,000 |
| 2010/11/01 | 58 | 59 | 57 | 57 | -1 | -1.7% | 1,161,000 |
| 2010/10/29 | 58 | 58 | 56 | 58 | ±0 | ±0% | 1,833,000 |
| 2010/10/28 | 58 | 59 | 57 | 58 | ±0 | ±0% | 2,216,000 |
| 2010/10/27 | 59 | 61 | 57 | 58 | ±0 | ±0% | 5,580,000 |
| 2010/10/26 | 52 | 60 | 52 | 58 | +6 | +11.5% | 10,727,000 |
| 2010/10/25 | 53 | 53 | 52 | 52 | -1 | -1.9% | 1,177,000 |
| 2010/10/22 | 54 | 55 | 53 | 53 | -1 | -1.9% | 1,833,000 |
| 2010/10/21 | 55 | 56 | 54 | 54 | -1 | -1.8% | 587,000 |
| 2010/10/20 | 55 | 56 | 55 | 55 | -1 | -1.8% | 714,000 |
| 2010/10/19 | 56 | 57 | 55 | 56 | ±0 | ±0% | 527,000 |
| 2010/10/18 | 56 | 57 | 55 | 56 | +1 | +1.8% | 507,000 |
| 2010/10/15 | 57 | 57 | 55 | 55 | -2 | -3.5% | 785,000 |
3501～
3550
件表示中 / 3683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 | 167,200円 | +6.9% | -36.0% | 5.08% | 10.66倍 | 0.60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 |
| セ硝子 | 288,000円 | -9.6% | -27.5% | 5.90% | 10.98倍 | 0.61倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 旭有機材 | 358,000円 | -3.9% | -33.4% | 3.07% | 9.21倍 | 0.88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 |
| 住精化 | 472,000円 | +4.2% | +17.1% | 4.24% | 7.28倍 | 0.65倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| マンダム | 135,800円 | +5.1% | -47.0% | 2.95% | 67.36倍 | 0.87倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
市場注目の銘柄
チャート関連のコラム
