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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,139 | 2,139 | 2,097 | 2,134 | +37 | +1.8% | 1,700 |
2023/07/21 | 2,093 | 2,100 | 2,091 | 2,097 | +10 | +0.5% | 2,900 |
2023/07/20 | 2,057 | 2,104 | 2,057 | 2,087 | -13 | -0.6% | 1,600 |
2023/07/19 | 2,131 | 2,131 | 2,052 | 2,100 | +10 | +0.5% | 3,100 |
2023/07/18 | 2,084 | 2,090 | 2,084 | 2,090 | +6 | +0.3% | 3,400 |
2023/07/14 | 2,062 | 2,086 | 2,062 | 2,084 | +25 | +1.2% | 1,000 |
2023/07/13 | 2,103 | 2,103 | 2,050 | 2,059 | -60 | -2.8% | 3,500 |
2023/07/12 | 2,110 | 2,122 | 2,074 | 2,119 | +8 | +0.4% | 2,800 |
2023/07/11 | 2,151 | 2,172 | 2,111 | 2,111 | -40 | -1.9% | 3,300 |
2023/07/10 | 2,145 | 2,151 | 2,130 | 2,151 | +47 | +2.2% | 3,700 |
2023/07/07 | 2,098 | 2,119 | 2,030 | 2,104 | +41 | +2% | 5,400 |
2023/07/06 | 2,100 | 2,108 | 2,026 | 2,063 | -37 | -1.8% | 4,100 |
2023/07/05 | 2,018 | 2,100 | 2,018 | 2,100 | +43 | +2.1% | 2,900 |
2023/07/04 | 2,110 | 2,120 | 2,057 | 2,057 | -13 | -0.6% | 3,900 |
2023/07/03 | 2,051 | 2,099 | 2,051 | 2,070 | +41 | +2% | 4,600 |
2023/06/30 | 1,988 | 2,032 | 1,985 | 2,029 | +39 | +2% | 2,800 |
2023/06/29 | 1,999 | 2,020 | 1,990 | 1,990 | +2 | +0.1% | 2,500 |
2023/06/28 | 1,960 | 2,005 | 1,935 | 1,988 | +45 | +2.3% | 13,100 |
2023/06/27 | 1,997 | 1,997 | 1,943 | 1,943 | -37 | -1.9% | 2,700 |
2023/06/26 | 1,939 | 2,000 | 1,939 | 1,980 | +50 | +2.6% | 3,100 |
2023/06/23 | 1,938 | 1,939 | 1,930 | 1,930 | -8 | -0.4% | 1,600 |
2023/06/22 | 1,935 | 1,955 | 1,935 | 1,938 | +11 | +0.6% | 2,200 |
2023/06/21 | 1,923 | 1,931 | 1,922 | 1,927 | -1 | -0.1% | 3,300 |
2023/06/20 | 1,939 | 1,940 | 1,920 | 1,928 | ±0 | ±0% | 6,500 |
2023/06/19 | 1,890 | 1,940 | 1,890 | 1,928 | +38 | +2% | 4,800 |
2023/06/16 | 1,877 | 1,890 | 1,875 | 1,890 | +13 | +0.7% | 500 |
2023/06/15 | 1,877 | 1,878 | 1,871 | 1,877 | ±0 | ±0% | 2,000 |
2023/06/14 | 1,879 | 1,881 | 1,877 | 1,877 | +9 | +0.5% | 1,200 |
2023/06/13 | 1,868 | 1,875 | 1,866 | 1,868 | ±0 | ±0% | 2,700 |
2023/06/12 | 1,855 | 1,895 | 1,855 | 1,868 | +14 | +0.8% | 6,100 |
2023/06/09 | 1,857 | 1,865 | 1,854 | 1,854 | -11 | -0.6% | 500 |
2023/06/08 | 1,852 | 1,865 | 1,851 | 1,865 | ±0 | ±0% | 900 |
2023/06/07 | 1,868 | 1,870 | 1,855 | 1,865 | ±0 | ±0% | 1,300 |
2023/06/06 | 1,879 | 1,879 | 1,850 | 1,865 | -7 | -0.4% | 1,200 |
2023/06/05 | 1,850 | 1,876 | 1,850 | 1,872 | +22 | +1.2% | 1,100 |
2023/06/02 | 1,844 | 1,850 | 1,841 | 1,850 | +6 | +0.3% | 1,200 |
2023/06/01 | 1,842 | 1,848 | 1,840 | 1,844 | ±0 | ±0% | 2,400 |
2023/05/31 | 1,859 | 1,859 | 1,843 | 1,844 | -15 | -0.8% | 5,000 |
2023/05/30 | 1,861 | 1,861 | 1,855 | 1,859 | -2 | -0.1% | 1,100 |
2023/05/29 | 1,874 | 1,874 | 1,850 | 1,861 | -3 | -0.2% | 2,200 |
2023/05/26 | 1,860 | 1,864 | 1,850 | 1,864 | -15 | -0.8% | 3,800 |
2023/05/25 | 1,875 | 1,890 | 1,861 | 1,879 | ±0 | ±0% | 2,500 |
2023/05/24 | 1,881 | 1,899 | 1,879 | 1,879 | -4 | -0.2% | 1,700 |
2023/05/23 | 1,883 | 1,885 | 1,880 | 1,883 | ±0 | ±0% | 2,200 |
2023/05/22 | 1,880 | 1,905 | 1,875 | 1,883 | +2 | +0.1% | 3,100 |
2023/05/19 | 1,890 | 1,890 | 1,874 | 1,881 | +1 | +0.1% | 2,200 |
2023/05/18 | 1,909 | 1,909 | 1,872 | 1,880 | +8 | +0.4% | 4,000 |
2023/05/17 | 1,866 | 1,884 | 1,866 | 1,872 | +7 | +0.4% | 2,900 |
2023/05/16 | 1,870 | 1,890 | 1,863 | 1,865 | ±0 | ±0% | 5,500 |
2023/05/15 | 1,869 | 1,880 | 1,865 | 1,865 | +2 | +0.1% | 5,700 |
201~
250
件表示中 / 546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 | 207,800円 | +6.8% | +3.9% | 3.08% | 7.86倍 | 0.45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 | 181,700円 | +6.9% | +1.7% | 3.85% | 7.23倍 | 0.42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 | 109,100円 | +0.6% | +6.2% | 2.75% | 10.95倍 | 0.68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 | 193,000円 | +8.5% | +9.8% | 2.07% | 7.58倍 | 0.37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 | 146,300円 | +1.2% | +128.0% | 1.23% | 6.12倍 | 0.59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