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 |
|---|---|---|---|---|---|---|---|
| 2011/02/17 | 121 | 122 | 115 | 116 | -4 | -3.3% | 15,076,000 |
| 2011/02/16 | 115 | 122 | 115 | 120 | +6 | +5.3% | 19,724,000 |
| 2011/02/15 | 114 | 117 | 113 | 114 | ±0 | ±0% | 6,964,000 |
| 2011/02/14 | 116 | 116 | 113 | 114 | -4 | -3.4% | 8,746,000 |
| 2011/02/10 | 118 | 120 | 117 | 118 | ±0 | ±0% | 6,157,000 |
| 2011/02/09 | 126 | 126 | 116 | 118 | -7 | -5.6% | 27,935,000 |
| 2011/02/08 | 121 | 126 | 121 | 125 | +5 | +4.2% | 28,245,000 |
| 2011/02/07 | 118 | 122 | 117 | 120 | +3 | +2.6% | 12,993,000 |
| 2011/02/04 | 116 | 118 | 116 | 117 | +1 | +0.9% | 4,194,000 |
| 2011/02/03 | 118 | 118 | 115 | 116 | -1 | -0.9% | 8,025,000 |
| 2011/02/02 | 119 | 121 | 116 | 117 | -1 | -0.8% | 21,010,000 |
| 2011/02/01 | 114 | 118 | 114 | 118 | +5 | +4.4% | 12,734,000 |
| 2011/01/31 | 112 | 115 | 111 | 113 | -3 | -2.6% | 10,636,000 |
| 2011/01/28 | 121 | 121 | 114 | 116 | -5 | -4.1% | 36,857,000 |
| 2011/01/27 | 120 | 124 | 118 | 121 | +2 | +1.7% | 39,981,000 |
| 2011/01/26 | 118 | 125 | 117 | 119 | -2 | -1.7% | 45,846,000 |
| 2011/01/25 | 115 | 123 | 113 | 121 | +3 | +2.5% | 35,244,000 |
| 2011/01/24 | 129 | 131 | 116 | 118 | -8 | -6.3% | 57,252,000 |
| 2011/01/21 | 128 | 128 | 120 | 126 | ±0 | ±0% | 54,271,000 |
| 2011/01/20 | 131 | 135 | 124 | 126 | -7 | -5.3% | 62,040,000 |
| 2011/01/19 | 140 | 143 | 124 | 133 | +9 | +7.3% | 154,062,000 |
| 2011/01/18 | 94 | 124 | 94 | 124 | +30 | +31.9% | 79,617,000 |
| 2011/01/17 | 93 | 95 | 91 | 94 | +2 | +2.2% | 6,245,000 |
| 2011/01/14 | 92 | 93 | 91 | 92 | ±0 | ±0% | 2,421,000 |
| 2011/01/13 | 92 | 93 | 90 | 92 | +2 | +2.2% | 2,596,000 |
| 2011/01/12 | 93 | 94 | 90 | 90 | -2 | -2.2% | 4,410,000 |
| 2011/01/11 | 89 | 93 | 88 | 92 | +4 | +4.5% | 4,871,000 |
| 2011/01/07 | 90 | 90 | 88 | 88 | -1 | -1.1% | 2,188,000 |
| 2011/01/06 | 88 | 91 | 88 | 89 | +3 | +3.5% | 6,305,000 |
| 2011/01/05 | 85 | 86 | 85 | 86 | +2 | +2.4% | 1,322,000 |
| 2011/01/04 | 84 | 86 | 84 | 84 | ±0 | ±0% | 1,296,000 |
| 2010/12/30 | 84 | 84 | 82 | 84 | ±0 | ±0% | 575,000 |
| 2010/12/29 | 84 | 84 | 82 | 84 | ±0 | ±0% | 1,016,000 |
| 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 |
3551～
3600
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 | 246,900円 | +1.2% | +11.5% | 4.05% | 10.27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 | 220,700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
