大石産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,205 | 1,226 | 1,205 | 1,209 | +4 | +0.3% | 7,900 |
| 2025/05/15 | 1,197 | 1,216 | 1,195 | 1,205 | ±0 | ±0% | 12,700 |
| 2025/05/14 | 1,224 | 1,224 | 1,196 | 1,205 | -25 | -2% | 29,100 |
| 2025/05/13 | 1,250 | 1,250 | 1,210 | 1,230 | -35 | -2.8% | 40,900 |
| 2025/05/12 | 1,332 | 1,386 | 1,236 | 1,265 | -127 | -9.1% | 106,300 |
| 2025/05/09 | 1,411 | 1,448 | 1,384 | 1,392 | -1 | -0.1% | 25,000 |
| 2025/05/08 | 1,399 | 1,425 | 1,384 | 1,393 | -13 | -0.9% | 8,100 |
| 2025/05/07 | 1,376 | 1,424 | 1,376 | 1,406 | +30 | +2.2% | 11,200 |
| 2025/05/02 | 1,355 | 1,376 | 1,355 | 1,376 | +22 | +1.6% | 2,300 |
| 2025/05/01 | 1,352 | 1,389 | 1,350 | 1,354 | -5 | -0.4% | 5,500 |
| 2025/04/30 | 1,348 | 1,392 | 1,348 | 1,359 | +11 | +0.8% | 5,500 |
| 2025/04/28 | 1,359 | 1,374 | 1,348 | 1,348 | -11 | -0.8% | 3,500 |
| 2025/04/25 | 1,371 | 1,406 | 1,354 | 1,359 | -17 | -1.2% | 2,500 |
| 2025/04/24 | 1,361 | 1,383 | 1,353 | 1,376 | +26 | +1.9% | 2,400 |
| 2025/04/23 | 1,350 | 1,374 | 1,345 | 1,350 | ±0 | ±0% | 1,700 |
| 2025/04/22 | 1,333 | 1,379 | 1,333 | 1,350 | -11 | -0.8% | 5,400 |
| 2025/04/21 | 1,388 | 1,400 | 1,351 | 1,361 | -31 | -2.2% | 3,200 |
| 2025/04/18 | 1,390 | 1,405 | 1,390 | 1,392 | -16 | -1.1% | 2,400 |
| 2025/04/17 | 1,428 | 1,436 | 1,408 | 1,408 | +8 | +0.6% | 800 |
| 2025/04/16 | 1,400 | 1,429 | 1,400 | 1,400 | ±0 | ±0% | 2,200 |
| 2025/04/15 | 1,453 | 1,453 | 1,400 | 1,400 | -25 | -1.8% | 4,200 |
| 2025/04/14 | 1,390 | 1,434 | 1,390 | 1,425 | +59 | +4.3% | 4,700 |
| 2025/04/11 | 1,309 | 1,385 | 1,309 | 1,366 | -33 | -2.4% | 6,300 |
| 2025/04/10 | 1,439 | 1,439 | 1,377 | 1,399 | +50 | +3.7% | 6,800 |
| 2025/04/09 | 1,289 | 1,371 | 1,273 | 1,349 | +30 | +2.3% | 11,900 |
| 2025/04/08 | 1,284 | 1,357 | 1,284 | 1,319 | +61 | +4.8% | 13,800 |
| 2025/04/07 | 1,167 | 1,299 | 1,160 | 1,258 | +1 | +0.1% | 21,500 |
| 2025/04/04 | 1,316 | 1,316 | 1,233 | 1,257 | -89 | -6.6% | 19,400 |
| 2025/04/03 | 1,295 | 1,374 | 1,295 | 1,346 | +21 | +1.6% | 9,600 |
| 2025/04/02 | 1,340 | 1,363 | 1,321 | 1,325 | -27 | -2% | 13,600 |
| 2025/04/01 | 1,410 | 1,428 | 1,352 | 1,352 | -52 | -3.7% | 12,300 |
| 2025/03/31 | 1,437 | 1,452 | 1,404 | 1,404 | -81 | -5.5% | 8,700 |
| 2025/03/28 | 1,439 | 1,495 | 1,431 | 1,485 | -15 | -1% | 9,100 |
| 2025/03/27 | 1,506 | 1,534 | 1,425 | 1,500 | -2 | -0.1% | 18,500 |
| 2025/03/26 | 1,485 | 1,558 | 1,485 | 1,502 | +17 | +1.1% | 13,100 |
| 2025/03/25 | 1,490 | 1,505 | 1,482 | 1,485 | -10 | -0.7% | 6,200 |
| 2025/03/24 | 1,505 | 1,505 | 1,481 | 1,495 | -40 | -2.6% | 16,600 |
| 2025/03/21 | 1,545 | 1,567 | 1,520 | 1,535 | -40 | -2.5% | 16,600 |
| 2025/03/19 | 1,580 | 1,590 | 1,550 | 1,575 | -4 | -0.3% | 21,800 |
| 2025/03/18 | 1,559 | 1,600 | 1,541 | 1,579 | +39 | +2.5% | 21,100 |
| 2025/03/17 | 1,500 | 1,580 | 1,500 | 1,540 | +43 | +2.9% | 27,600 |
| 2025/03/14 | 1,430 | 1,500 | 1,408 | 1,497 | +92 | +6.5% | 21,500 |
| 2025/03/13 | 1,460 | 1,469 | 1,405 | 1,405 | -65 | -4.4% | 12,400 |
| 2025/03/12 | 1,430 | 1,482 | 1,399 | 1,470 | +62 | +4.4% | 39,100 |
| 2025/03/11 | 1,369 | 1,409 | 1,361 | 1,408 | +9 | +0.6% | 13,300 |
| 2025/03/10 | 1,349 | 1,435 | 1,349 | 1,399 | +63 | +4.7% | 25,500 |
| 2025/03/07 | 1,305 | 1,336 | 1,300 | 1,336 | +24 | +1.8% | 9,400 |
| 2025/03/06 | 1,329 | 1,332 | 1,289 | 1,312 | -11 | -0.8% | 9,800 |
| 2025/03/05 | 1,273 | 1,335 | 1,271 | 1,323 | +51 | +4% | 9,000 |
| 2025/03/04 | 1,300 | 1,340 | 1,260 | 1,272 | -34 | -2.6% | 17,300 |
1～
50
件表示中 / 788件
類似銘柄と比較する
現在ご覧いただいている「大石産業」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 |
|---|---|---|---|---|---|---|---|---|
| 大石産業 | 122,900円 | +3.2% | +0.4% | 4.23% | 12.15倍 | 0.52倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
| 朝日印刷 | 86,900円 | +2.4% | +4.4% | 4.37% | 10.26倍 | 0.54倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
| 高度紙 | 171,900円 | +3.5% | +6.3% | 4.07% | 9.79倍 | 0.76倍 |
|
電気絶縁用セパレーター（紙）専業大手。アルミ電解コンデンサー用は世界シェア６割。電池用も |
| イムラ | 96,100円 | +2.9% | -18.0% | 3.12% | 12.26倍 | 0.58倍 |
|
封筒事業で業界首位。シェア２割強。ＤＭ向けなどの窓封筒に強み。利益は上期の比重高い |
| ＰＡＸＸＳ | 182,300円 | +2.9% | -5.3% | 2.74% | 6.67倍 | 0.34倍 |
|
クラフト紙袋首位。石化業界の輸出用途に強み。タイでも生産。ビニールハウスなどフィルムも |
市場注目の銘柄
チャート関連のコラム
