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 |
|---|---|---|---|---|---|---|---|
| 2010/12/02 | 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 |
| 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 |
3601～
3650
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 | 244,200円 | +1.2% | +11.5% | 4.10% | 10.16倍 | 0.82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 | 219,900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 |
| 三洋化 | 406,500円 | -8.6% | +13.8% | 4.18% | 5.62倍 | 0.66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 | 130,500円 | +4.5% | +0.1% | 2.91% | 10.24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
