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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 55 | 57 | 55 | 57 | +2 | +3.6% | 1,966,000 |
| 2010/10/13 | 55 | 56 | 54 | 55 | ±0 | ±0% | 1,659,000 |
| 2010/10/12 | 56 | 57 | 55 | 55 | -1 | -1.8% | 1,794,000 |
| 2010/10/08 | 58 | 58 | 56 | 56 | -1 | -1.8% | 1,057,000 |
| 2010/10/07 | 58 | 59 | 57 | 57 | -2 | -3.4% | 762,000 |
| 2010/10/06 | 57 | 59 | 56 | 59 | +2 | +3.5% | 1,683,000 |
| 2010/10/05 | 55 | 57 | 54 | 57 | ±0 | ±0% | 2,478,000 |
| 2010/10/04 | 58 | 59 | 57 | 57 | -1 | -1.7% | 858,000 |
| 2010/10/01 | 58 | 59 | 57 | 58 | ±0 | ±0% | 2,153,000 |
| 2010/09/30 | 60 | 61 | 57 | 58 | -2 | -3.3% | 2,910,000 |
| 2010/09/29 | 61 | 61 | 60 | 60 | -1 | -1.6% | 1,095,000 |
| 2010/09/28 | 61 | 62 | 60 | 61 | -1 | -1.6% | 1,072,000 |
| 2010/09/27 | 62 | 62 | 61 | 62 | +1 | +1.6% | 747,000 |
| 2010/09/24 | 62 | 62 | 61 | 61 | -1 | -1.6% | 571,000 |
| 2010/09/22 | 62 | 63 | 62 | 62 | ±0 | ±0% | 519,000 |
| 2010/09/21 | 61 | 63 | 61 | 62 | ±0 | ±0% | 1,518,000 |
| 2010/09/17 | 62 | 62 | 61 | 62 | ±0 | ±0% | 1,300,000 |
| 2010/09/16 | 63 | 63 | 61 | 62 | -1 | -1.6% | 570,000 |
| 2010/09/15 | 61 | 63 | 60 | 63 | +2 | +3.3% | 1,042,000 |
| 2010/09/14 | 62 | 62 | 61 | 61 | -1 | -1.6% | 314,000 |
| 2010/09/13 | 62 | 62 | 61 | 62 | +1 | +1.6% | 202,000 |
| 2010/09/10 | 61 | 62 | 60 | 61 | +1 | +1.7% | 1,493,000 |
| 2010/09/09 | 61 | 62 | 60 | 60 | ±0 | ±0% | 1,264,000 |
| 2010/09/08 | 61 | 61 | 60 | 60 | -1 | -1.6% | 310,000 |
| 2010/09/07 | 62 | 63 | 61 | 61 | -2 | -3.2% | 1,395,000 |
| 2010/09/06 | 61 | 63 | 61 | 63 | +3 | +5% | 695,000 |
| 2010/09/03 | 61 | 62 | 60 | 60 | ±0 | ±0% | 891,000 |
| 2010/09/02 | 62 | 62 | 60 | 60 | -1 | -1.6% | 622,000 |
| 2010/09/01 | 61 | 62 | 60 | 61 | ±0 | ±0% | 875,000 |
| 2010/08/31 | 63 | 63 | 61 | 61 | -3 | -4.7% | 445,000 |
| 2010/08/30 | 63 | 64 | 63 | 64 | +1 | +1.6% | 407,000 |
| 2010/08/27 | 60 | 63 | 60 | 63 | +1 | +1.6% | 948,000 |
| 2010/08/26 | 61 | 62 | 61 | 62 | +2 | +3.3% | 534,000 |
| 2010/08/25 | 61 | 62 | 60 | 60 | -2 | -3.2% | 1,204,000 |
| 2010/08/24 | 63 | 63 | 61 | 62 | -1 | -1.6% | 1,311,000 |
| 2010/08/23 | 64 | 64 | 63 | 63 | -1 | -1.6% | 403,000 |
| 2010/08/20 | 65 | 65 | 64 | 64 | -2 | -3% | 451,000 |
| 2010/08/19 | 66 | 66 | 64 | 66 | ±0 | ±0% | 730,000 |
| 2010/08/18 | 65 | 66 | 64 | 66 | +2 | +3.1% | 529,000 |
| 2010/08/17 | 64 | 65 | 63 | 64 | -1 | -1.5% | 908,000 |
| 2010/08/16 | 66 | 66 | 64 | 65 | ±0 | ±0% | 328,000 |
| 2010/08/13 | 65 | 66 | 64 | 65 | ±0 | ±0% | 621,000 |
| 2010/08/12 | 64 | 65 | 63 | 65 | ±0 | ±0% | 1,440,000 |
| 2010/08/11 | 66 | 66 | 64 | 65 | -1 | -1.5% | 1,254,000 |
| 2010/08/10 | 66 | 67 | 64 | 66 | -4 | -5.7% | 2,963,000 |
| 2010/08/09 | 69 | 71 | 68 | 70 | ±0 | ±0% | 1,353,000 |
| 2010/08/06 | 67 | 70 | 66 | 70 | +3 | +4.5% | 2,709,000 |
| 2010/08/05 | 67 | 67 | 66 | 67 | +1 | +1.5% | 385,000 |
| 2010/08/04 | 67 | 68 | 66 | 66 | -2 | -2.9% | 775,000 |
| 2010/08/03 | 67 | 68 | 67 | 68 | +1 | +1.5% | 759,000 |
3551～
3600
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
