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 |
|---|---|---|---|---|---|---|---|
| 2010/09/16 | 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 |
| 2010/08/02 | 65 | 67 | 65 | 67 | +2 | +3.1% | 382,000 |
| 2010/07/30 | 66 | 67 | 65 | 65 | -1 | -1.5% | 567,000 |
| 2010/07/29 | 66 | 67 | 65 | 66 | -1 | -1.5% | 338,000 |
| 2010/07/28 | 65 | 67 | 65 | 67 | +2 | +3.1% | 660,000 |
| 2010/07/27 | 64 | 65 | 64 | 65 | +1 | +1.6% | 221,000 |
| 2010/07/26 | 66 | 66 | 64 | 64 | ±0 | ±0% | 623,000 |
| 2010/07/23 | 64 | 65 | 63 | 64 | +1 | +1.6% | 705,000 |
| 2010/07/22 | 64 | 64 | 62 | 63 | -2 | -3.1% | 1,596,000 |
| 2010/07/21 | 67 | 67 | 65 | 65 | -2 | -3% | 527,000 |
| 2010/07/20 | 65 | 67 | 65 | 67 | +1 | +1.5% | 436,000 |
| 2010/07/16 | 66 | 67 | 66 | 66 | ±0 | ±0% | 531,000 |
| 2010/07/15 | 67 | 68 | 66 | 66 | -1 | -1.5% | 360,000 |
| 2010/07/14 | 67 | 68 | 67 | 67 | +1 | +1.5% | 448,000 |
| 2010/07/13 | 67 | 68 | 66 | 66 | -1 | -1.5% | 373,000 |
| 2010/07/12 | 67 | 68 | 66 | 67 | ±0 | ±0% | 343,000 |
| 2010/07/09 | 67 | 68 | 67 | 67 | -1 | -1.5% | 277,000 |
| 2010/07/08 | 68 | 68 | 67 | 68 | +1 | +1.5% | 650,000 |
3651～
3700
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
