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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,998 | 2,001 | 1,998 | 2,000 | +3 | +0.2% | 900 |
| 2024/08/20 | 2,000 | 2,001 | 1,979 | 1,997 | -2 | -0.1% | 1,500 |
| 2024/08/19 | 2,010 | 2,011 | 1,978 | 1,999 | -22 | -1.1% | 2,300 |
| 2024/08/16 | 2,046 | 2,046 | 2,000 | 2,021 | +33 | +1.7% | 1,100 |
| 2024/08/15 | 1,971 | 1,992 | 1,969 | 1,988 | -7 | -0.4% | 3,300 |
| 2024/08/14 | 2,016 | 2,016 | 1,968 | 1,995 | +8 | +0.4% | 3,200 |
| 2024/08/13 | 1,965 | 1,987 | 1,965 | 1,987 | +22 | +1.1% | 3,000 |
| 2024/08/09 | 1,993 | 1,994 | 1,964 | 1,965 | -38 | -1.9% | 3,900 |
| 2024/08/08 | 1,992 | 2,050 | 1,992 | 2,003 | +11 | +0.6% | 1,100 |
| 2024/08/07 | 2,003 | 2,042 | 1,973 | 1,992 | -21 | -1% | 4,300 |
| 2024/08/06 | 2,048 | 2,048 | 1,957 | 2,013 | +57 | +2.9% | 10,200 |
| 2024/08/05 | 1,930 | 2,100 | 1,926 | 1,956 | ±0 | ±0% | 25,600 |
| 2024/08/02 | 2,011 | 2,011 | 1,929 | 1,956 | -67 | -3.3% | 8,700 |
| 2024/08/01 | 2,067 | 2,072 | 2,023 | 2,023 | -68 | -3.3% | 3,200 |
| 2024/07/31 | 2,091 | 2,091 | 2,091 | 2,091 | ±0 | ±0% | 200 |
| 2024/07/30 | 2,092 | 2,092 | 2,091 | 2,091 | ±0 | ±0% | 400 |
| 2024/07/29 | 2,112 | 2,112 | 2,090 | 2,091 | -21 | -1% | 600 |
| 2024/07/26 | 2,112 | 2,112 | 2,087 | 2,112 | ±0 | ±0% | 1,000 |
| 2024/07/25 | 2,076 | 2,112 | 2,072 | 2,112 | +31 | +1.5% | 2,200 |
| 2024/07/24 | 2,087 | 2,113 | 2,081 | 2,081 | -4 | -0.2% | 2,200 |
| 2024/07/23 | 2,088 | 2,104 | 2,081 | 2,085 | -3 | -0.1% | 2,600 |
| 2024/07/22 | 2,104 | 2,104 | 2,080 | 2,088 | -27 | -1.3% | 1,500 |
| 2024/07/19 | 2,115 | 2,120 | 2,100 | 2,115 | -6 | -0.3% | 2,500 |
| 2024/07/18 | 2,140 | 2,140 | 2,115 | 2,121 | -19 | -0.9% | 1,700 |
| 2024/07/17 | 2,134 | 2,140 | 2,134 | 2,140 | +8 | +0.4% | 200 |
| 2024/07/16 | 2,155 | 2,155 | 2,132 | 2,132 | -28 | -1.3% | 3,500 |
| 2024/07/12 | 2,161 | 2,161 | 2,150 | 2,160 | +10 | +0.5% | 2,200 |
| 2024/07/11 | 2,150 | 2,150 | 2,150 | 2,150 | +19 | +0.9% | 100 |
| 2024/07/10 | 2,141 | 2,163 | 2,131 | 2,131 | -23 | -1.1% | 900 |
| 2024/07/09 | 2,174 | 2,174 | 2,130 | 2,154 | +4 | +0.2% | 3,100 |
| 2024/07/08 | 2,151 | 2,155 | 2,145 | 2,150 | +5 | +0.2% | 1,400 |
| 2024/07/05 | 2,153 | 2,156 | 2,145 | 2,145 | ±0 | ±0% | 2,300 |
| 2024/07/04 | 2,142 | 2,157 | 2,142 | 2,145 | +4 | +0.2% | 400 |
| 2024/07/03 | 2,210 | 2,210 | 2,140 | 2,141 | -69 | -3.1% | 1,700 |
| 2024/07/02 | 2,118 | 2,220 | 2,117 | 2,210 | +92 | +4.3% | 9,100 |
| 2024/07/01 | 2,120 | 2,120 | 2,118 | 2,118 | ±0 | ±0% | 500 |
| 2024/06/28 | 2,120 | 2,120 | 2,105 | 2,118 | -1 | ±0% | 600 |
| 2024/06/27 | 2,100 | 2,119 | 2,100 | 2,119 | +19 | +0.9% | 1,300 |
| 2024/06/26 | 2,101 | 2,113 | 2,100 | 2,100 | -14 | -0.7% | 1,300 |
| 2024/06/25 | 2,105 | 2,114 | 2,096 | 2,114 | +19 | +0.9% | 1,100 |
| 2024/06/24 | 2,105 | 2,105 | 2,095 | 2,095 | -20 | -0.9% | 1,400 |
| 2024/06/21 | 2,117 | 2,117 | 2,095 | 2,115 | +14 | +0.7% | 1,100 |
| 2024/06/20 | 2,110 | 2,119 | 2,101 | 2,101 | -9 | -0.4% | 700 |
| 2024/06/19 | 2,097 | 2,110 | 2,096 | 2,110 | +14 | +0.7% | 500 |
| 2024/06/18 | 2,110 | 2,110 | 2,096 | 2,096 | -14 | -0.7% | 800 |
| 2024/06/17 | 2,137 | 2,137 | 2,110 | 2,110 | -27 | -1.3% | 900 |
| 2024/06/14 | 2,138 | 2,138 | 2,120 | 2,137 | -2 | -0.1% | 600 |
| 2024/06/13 | 2,138 | 2,139 | 2,125 | 2,139 | +19 | +0.9% | 1,100 |
| 2024/06/12 | 2,090 | 2,120 | 2,090 | 2,120 | +30 | +1.4% | 4,200 |
| 2024/06/11 | 2,095 | 2,098 | 2,075 | 2,090 | -5 | -0.2% | 700 |
151～
200
件表示中 / 761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 | 125,700円 | +6.8% | +3.9% | 3.74% | 9.55倍 | 0.54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 |
| 中越パル | 130,700円 | +3.9% | -25.2% | 5.36% | 4.82倍 | 0.28倍 |
|
富山県に本社置く製紙中堅、王子ＨＤ持分会社。新聞用紙、印刷・包装用紙を展開、発電事業強化 |
| 高度紙 | 149,600円 | +11.3% | +48.4% | 4.01% | 7.50倍 | 0.67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 | 92,200円 | +2.9% | -18.0% | 3.25% | 11.77倍 | 0.55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 | 174,000円 | +8.5% | +9.8% | 2.30% | 6.76倍 | 0.33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
