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 |
|---|---|---|---|---|---|---|---|
| 2011/05/06 | 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 |
| 2011/03/16 | 65 | 76 | 65 | 76 | +16 | +26.7% | 8,514,000 |
| 2011/03/15 | 74 | 74 | 53 | 60 | -15 | -20% | 17,193,000 |
| 2011/03/14 | 72 | 85 | 72 | 75 | -22 | -22.7% | 14,331,000 |
| 2011/03/11 | 96 | 100 | 96 | 97 | -4 | -4% | 5,350,000 |
| 2011/03/10 | 104 | 106 | 101 | 101 | -5 | -4.7% | 4,813,000 |
| 2011/03/09 | 109 | 110 | 106 | 106 | -2 | -1.9% | 3,195,000 |
| 2011/03/08 | 108 | 111 | 108 | 108 | +1 | +0.9% | 5,367,000 |
| 2011/03/07 | 108 | 109 | 106 | 107 | -3 | -2.7% | 2,159,000 |
| 2011/03/04 | 112 | 112 | 108 | 110 | ±0 | ±0% | 3,796,000 |
| 2011/03/03 | 109 | 110 | 108 | 110 | +1 | +0.9% | 2,240,000 |
| 2011/03/02 | 108 | 111 | 108 | 109 | -2 | -1.8% | 3,123,000 |
| 2011/03/01 | 110 | 113 | 110 | 111 | +2 | +1.8% | 5,812,000 |
| 2011/02/28 | 106 | 111 | 105 | 109 | +3 | +2.8% | 4,680,000 |
| 2011/02/25 | 105 | 108 | 104 | 106 | ±0 | ±0% | 5,624,000 |
| 2011/02/24 | 113 | 113 | 105 | 106 | -7 | -6.2% | 13,149,000 |
| 2011/02/23 | 113 | 115 | 112 | 113 | -1 | -0.9% | 4,730,000 |
| 2011/02/22 | 117 | 117 | 114 | 114 | -3 | -2.6% | 5,690,000 |
| 2011/02/21 | 117 | 118 | 115 | 117 | ±0 | ±0% | 4,025,000 |
3501～
3550
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 | 247,700円 | +1.2% | +11.5% | 4.04% | 10.30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 | 85,400円 | -1.1% | -20.8% | 3.98% | 9.44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 | 279,800円 | +6.4% | +15.3% | 3.75% | 9.88倍 | 1.46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 | 388,000円 | +4.0% | -11.1% | 3.35% | 14.78倍 | 1.19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 | 219,800円 | +0.7% | -9.1% | 2.27% | 14.63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 |
市場注目の銘柄
チャート関連のコラム
