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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 1,443 | 1,456 | 1,435 | 1,453 | +6 | +0.4% | 168,600 |
| 2023/08/28 | 1,419 | 1,447 | 1,416 | 1,447 | +28 | +2% | 189,000 |
| 2023/08/25 | 1,411 | 1,427 | 1,404 | 1,419 | -16 | -1.1% | 216,000 |
| 2023/08/24 | 1,448 | 1,455 | 1,424 | 1,435 | -34 | -2.3% | 209,300 |
| 2023/08/23 | 1,420 | 1,471 | 1,418 | 1,469 | +43 | +3% | 393,500 |
| 2023/08/22 | 1,408 | 1,426 | 1,400 | 1,426 | +26 | +1.9% | 241,200 |
| 2023/08/21 | 1,362 | 1,408 | 1,361 | 1,400 | +56 | +4.2% | 331,400 |
| 2023/08/18 | 1,343 | 1,354 | 1,331 | 1,344 | -21 | -1.5% | 189,300 |
| 2023/08/17 | 1,374 | 1,385 | 1,343 | 1,365 | +12 | +0.9% | 303,800 |
| 2023/08/16 | 1,375 | 1,376 | 1,342 | 1,353 | -44 | -3.1% | 400,200 |
| 2023/08/15 | 1,398 | 1,399 | 1,360 | 1,397 | +2 | +0.1% | 398,100 |
| 2023/08/14 | 1,364 | 1,406 | 1,348 | 1,395 | +91 | +7% | 760,100 |
| 2023/08/10 | 1,299 | 1,306 | 1,281 | 1,304 | +2 | +0.2% | 238,800 |
| 2023/08/09 | 1,312 | 1,312 | 1,287 | 1,302 | -18 | -1.4% | 378,900 |
| 2023/08/08 | 1,332 | 1,341 | 1,319 | 1,320 | -12 | -0.9% | 134,300 |
| 2023/08/07 | 1,315 | 1,337 | 1,315 | 1,332 | +8 | +0.6% | 196,100 |
| 2023/08/04 | 1,319 | 1,345 | 1,319 | 1,324 | -5 | -0.4% | 196,400 |
| 2023/08/03 | 1,360 | 1,366 | 1,325 | 1,329 | -64 | -4.6% | 508,600 |
| 2023/08/02 | 1,376 | 1,423 | 1,373 | 1,393 | ±0 | ±0% | 237,700 |
| 2023/08/01 | 1,372 | 1,395 | 1,371 | 1,393 | +22 | +1.6% | 238,400 |
| 2023/07/31 | 1,365 | 1,383 | 1,364 | 1,371 | +19 | +1.4% | 319,900 |
| 2023/07/28 | 1,336 | 1,357 | 1,332 | 1,352 | -7 | -0.5% | 250,100 |
| 2023/07/27 | 1,340 | 1,361 | 1,332 | 1,359 | +12 | +0.9% | 218,700 |
| 2023/07/26 | 1,370 | 1,370 | 1,346 | 1,347 | -17 | -1.2% | 167,300 |
| 2023/07/25 | 1,350 | 1,370 | 1,350 | 1,364 | +17 | +1.3% | 307,800 |
| 2023/07/24 | 1,345 | 1,354 | 1,339 | 1,347 | +24 | +1.8% | 219,600 |
| 2023/07/21 | 1,311 | 1,330 | 1,308 | 1,323 | +19 | +1.5% | 193,000 |
| 2023/07/20 | 1,301 | 1,313 | 1,296 | 1,304 | +4 | +0.3% | 149,400 |
| 2023/07/19 | 1,287 | 1,304 | 1,279 | 1,300 | +33 | +2.6% | 197,700 |
| 2023/07/18 | 1,250 | 1,268 | 1,245 | 1,267 | +15 | +1.2% | 203,400 |
| 2023/07/14 | 1,256 | 1,261 | 1,246 | 1,252 | +1 | +0.1% | 201,400 |
| 2023/07/13 | 1,263 | 1,263 | 1,245 | 1,251 | +4 | +0.3% | 125,600 |
| 2023/07/12 | 1,275 | 1,278 | 1,246 | 1,247 | -24 | -1.9% | 204,900 |
| 2023/07/11 | 1,275 | 1,287 | 1,267 | 1,271 | +2 | +0.2% | 150,400 |
| 2023/07/10 | 1,277 | 1,289 | 1,269 | 1,269 | +2 | +0.2% | 189,200 |
| 2023/07/07 | 1,269 | 1,283 | 1,258 | 1,267 | -14 | -1.1% | 267,500 |
| 2023/07/06 | 1,285 | 1,305 | 1,276 | 1,281 | -12 | -0.9% | 163,000 |
| 2023/07/05 | 1,300 | 1,308 | 1,289 | 1,293 | -14 | -1.1% | 236,000 |
| 2023/07/04 | 1,323 | 1,335 | 1,307 | 1,307 | -31 | -2.3% | 202,000 |
| 2023/07/03 | 1,312 | 1,355 | 1,312 | 1,338 | +30 | +2.3% | 289,500 |
| 2023/06/30 | 1,316 | 1,325 | 1,307 | 1,308 | -14 | -1.1% | 146,200 |
| 2023/06/29 | 1,312 | 1,331 | 1,312 | 1,322 | +3 | +0.2% | 206,700 |
| 2023/06/28 | 1,290 | 1,320 | 1,290 | 1,319 | +30 | +2.3% | 266,300 |
| 2023/06/27 | 1,279 | 1,290 | 1,275 | 1,289 | +5 | +0.4% | 168,300 |
| 2023/06/26 | 1,275 | 1,301 | 1,263 | 1,284 | +13 | +1% | 288,900 |
| 2023/06/23 | 1,288 | 1,297 | 1,263 | 1,271 | -12 | -0.9% | 214,600 |
| 2023/06/22 | 1,294 | 1,305 | 1,283 | 1,283 | -25 | -1.9% | 212,700 |
| 2023/06/21 | 1,271 | 1,308 | 1,268 | 1,308 | +21 | +1.6% | 197,900 |
| 2023/06/20 | 1,278 | 1,290 | 1,270 | 1,287 | +5 | +0.4% | 183,400 |
| 2023/06/19 | 1,300 | 1,307 | 1,278 | 1,282 | -11 | -0.9% | 239,400 |
401～
450
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 | 164,700円 | +6.9% | -36.0% | 5.16% | 10.50倍 | 0.59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 | 281,800円 | -9.6% | -27.5% | 6.03% | 10.74倍 | 0.60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 | 356,000円 | -3.9% | -33.4% | 3.09% | 9.16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 | 470,000円 | +4.2% | +17.1% | 4.26% | 7.25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 | 137,300円 | +5.1% | -47.0% | 2.91% | 68.10倍 | 0.88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
