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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 2,147 | 2,147 | 2,120 | 2,120 | -20 | -0.9% | 2,900 |
| 2024/05/08 | 2,146 | 2,148 | 2,121 | 2,140 | +18 | +0.8% | 3,100 |
| 2024/05/07 | 2,125 | 2,139 | 2,102 | 2,122 | +2 | +0.1% | 2,700 |
| 2024/05/02 | 2,095 | 2,120 | 2,094 | 2,120 | +22 | +1% | 1,500 |
| 2024/05/01 | 2,108 | 2,113 | 2,080 | 2,098 | -2 | -0.1% | 1,900 |
| 2024/04/30 | 2,100 | 2,109 | 2,100 | 2,100 | -7 | -0.3% | 3,300 |
| 2024/04/26 | 2,105 | 2,107 | 2,105 | 2,107 | +3 | +0.1% | 200 |
| 2024/04/25 | 2,104 | 2,122 | 2,104 | 2,104 | -16 | -0.8% | 800 |
| 2024/04/24 | 2,122 | 2,122 | 2,105 | 2,120 | -2 | -0.1% | 1,100 |
| 2024/04/23 | 2,125 | 2,125 | 2,105 | 2,122 | +8 | +0.4% | 1,300 |
| 2024/04/22 | 2,148 | 2,148 | 2,100 | 2,114 | -31 | -1.4% | 1,400 |
| 2024/04/19 | 2,132 | 2,147 | 2,110 | 2,145 | -14 | -0.6% | 2,500 |
| 2024/04/18 | 2,131 | 2,160 | 2,131 | 2,159 | +19 | +0.9% | 800 |
| 2024/04/17 | 2,145 | 2,155 | 2,126 | 2,140 | -9 | -0.4% | 2,000 |
| 2024/04/16 | 2,160 | 2,161 | 2,133 | 2,149 | -11 | -0.5% | 2,300 |
| 2024/04/15 | 2,154 | 2,160 | 2,150 | 2,160 | -32 | -1.5% | 1,100 |
| 2024/04/12 | 2,200 | 2,200 | 2,145 | 2,192 | -8 | -0.4% | 2,300 |
| 2024/04/11 | 2,196 | 2,200 | 2,196 | 2,200 | +5 | +0.2% | 800 |
| 2024/04/10 | 2,197 | 2,197 | 2,162 | 2,195 | +27 | +1.2% | 2,600 |
| 2024/04/09 | 2,112 | 2,168 | 2,112 | 2,168 | +48 | +2.3% | 1,200 |
| 2024/04/08 | 2,135 | 2,173 | 2,120 | 2,120 | -30 | -1.4% | 2,400 |
| 2024/04/05 | 2,161 | 2,182 | 2,120 | 2,150 | -11 | -0.5% | 2,100 |
| 2024/04/04 | 2,171 | 2,171 | 2,161 | 2,161 | -23 | -1.1% | 500 |
| 2024/04/03 | 2,160 | 2,184 | 2,135 | 2,184 | +20 | +0.9% | 1,000 |
| 2024/04/02 | 2,170 | 2,186 | 2,164 | 2,164 | -10 | -0.5% | 700 |
| 2024/04/01 | 2,180 | 2,180 | 2,162 | 2,174 | -7 | -0.3% | 1,300 |
| 2024/03/29 | 2,166 | 2,207 | 2,166 | 2,181 | ±0 | ±0% | 1,700 |
| 2024/03/28 | 2,179 | 2,205 | 2,168 | 2,181 | -31 | -1.4% | 1,800 |
| 2024/03/27 | 2,201 | 2,235 | 2,201 | 2,212 | -17 | -0.8% | 2,900 |
| 2024/03/26 | 2,210 | 2,230 | 2,200 | 2,229 | +19 | +0.9% | 1,100 |
| 2024/03/25 | 2,231 | 2,231 | 2,192 | 2,210 | +29 | +1.3% | 1,600 |
| 2024/03/22 | 2,247 | 2,247 | 2,181 | 2,181 | -30 | -1.4% | 4,000 |
| 2024/03/21 | 2,217 | 2,229 | 2,202 | 2,211 | -1 | ±0% | 1,300 |
| 2024/03/19 | 2,214 | 2,214 | 2,180 | 2,212 | +9 | +0.4% | 1,000 |
| 2024/03/18 | 2,205 | 2,215 | 2,181 | 2,203 | -2 | -0.1% | 2,500 |
| 2024/03/15 | 2,220 | 2,220 | 2,160 | 2,205 | -22 | -1% | 2,200 |
| 2024/03/14 | 2,210 | 2,228 | 2,200 | 2,227 | -3 | -0.1% | 1,200 |
| 2024/03/13 | 2,233 | 2,233 | 2,230 | 2,230 | +21 | +1% | 1,400 |
| 2024/03/12 | 2,179 | 2,209 | 2,179 | 2,209 | +31 | +1.4% | 500 |
| 2024/03/11 | 2,200 | 2,200 | 2,151 | 2,178 | -37 | -1.7% | 4,300 |
| 2024/03/08 | 2,215 | 2,224 | 2,215 | 2,215 | ±0 | ±0% | 800 |
| 2024/03/07 | 2,230 | 2,230 | 2,210 | 2,215 | -9 | -0.4% | 1,300 |
| 2024/03/06 | 2,226 | 2,230 | 2,200 | 2,224 | -6 | -0.3% | 1,200 |
| 2024/03/05 | 2,248 | 2,248 | 2,200 | 2,230 | +17 | +0.8% | 3,100 |
| 2024/03/04 | 2,200 | 2,250 | 2,195 | 2,213 | +36 | +1.7% | 5,500 |
| 2024/03/01 | 2,177 | 2,178 | 2,145 | 2,177 | +20 | +0.9% | 1,000 |
| 2024/02/29 | 2,160 | 2,170 | 2,157 | 2,157 | -3 | -0.1% | 600 |
| 2024/02/28 | 2,144 | 2,170 | 2,144 | 2,160 | -8 | -0.4% | 800 |
| 2024/02/27 | 2,172 | 2,200 | 2,128 | 2,168 | +12 | +0.6% | 3,200 |
| 2024/02/26 | 2,150 | 2,156 | 2,150 | 2,156 | +6 | +0.3% | 1,900 |
1～
50
件表示中 / 539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 | 212,000円 | +3.3% | +7.3% | 3.02% | 7.46倍 | 0.48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 |
| ダイナパック | 183,400円 | +6.9% | +1.7% | 3.82% | 7.30倍 | 0.43倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
| イムラ | 111,100円 | +0.6% | +6.2% | 2.70% | 11.15倍 | 0.69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 | 191,800円 | -2.6% | -10.3% | 2.09% | 8.78倍 | 0.40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 |
| 岡山製紙 | 151,900円 | +1.2% | +128.0% | 1.18% | 6.36倍 | 0.61倍 |
|
中・四国地盤の板紙中堅。王子ＨＤ系。果実贈答箱など美粧段ボールも。業績は上期偏重傾向 |
市場注目の銘柄
チャート関連のコラム
