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 |
|---|---|---|---|---|---|---|---|
| 2022/12/13 | 1,730 | 1,730 | 1,730 | 1,730 | +2 | +0.1% | 100 |
| 2022/12/12 | 1,728 | 1,732 | 1,721 | 1,728 | +1 | +0.1% | 2,400 |
| 2022/12/09 | 1,735 | 1,735 | 1,727 | 1,727 | +6 | +0.3% | 300 |
| 2022/12/08 | 1,734 | 1,736 | 1,720 | 1,721 | -6 | -0.3% | 1,600 |
| 2022/12/07 | 1,724 | 1,727 | 1,723 | 1,727 | +11 | +0.6% | 500 |
| 2022/12/06 | 1,730 | 1,734 | 1,711 | 1,716 | -14 | -0.8% | 10,700 |
| 2022/12/05 | 1,731 | 1,750 | 1,730 | 1,730 | -11 | -0.6% | 1,400 |
| 2022/12/02 | 1,734 | 1,748 | 1,720 | 1,741 | +7 | +0.4% | 3,000 |
| 2022/12/01 | 1,737 | 1,745 | 1,733 | 1,734 | -3 | -0.2% | 6,400 |
| 2022/11/30 | 1,748 | 1,748 | 1,736 | 1,737 | -11 | -0.6% | 11,100 |
| 2022/11/29 | 1,749 | 1,750 | 1,746 | 1,748 | +1 | +0.1% | 2,200 |
| 2022/11/28 | 1,750 | 1,750 | 1,747 | 1,747 | -6 | -0.3% | 1,600 |
| 2022/11/25 | 1,751 | 1,758 | 1,737 | 1,753 | -3 | -0.2% | 7,700 |
| 2022/11/24 | 1,750 | 1,800 | 1,750 | 1,756 | +7 | +0.4% | 3,800 |
| 2022/11/22 | 1,748 | 1,749 | 1,743 | 1,749 | ±0 | ±0% | 900 |
| 2022/11/21 | 1,748 | 1,751 | 1,748 | 1,749 | +1 | +0.1% | 2,000 |
| 2022/11/18 | 1,749 | 1,749 | 1,742 | 1,748 | -1 | -0.1% | 600 |
| 2022/11/17 | 1,748 | 1,749 | 1,748 | 1,749 | +1 | +0.1% | 1,400 |
| 2022/11/16 | 1,748 | 1,748 | 1,748 | 1,748 | ±0 | ±0% | 300 |
| 2022/11/15 | 1,748 | 1,748 | 1,738 | 1,748 | ±0 | ±0% | 3,100 |
| 2022/11/14 | 1,742 | 1,755 | 1,741 | 1,748 | ±0 | ±0% | 3,200 |
| 2022/11/11 | 1,733 | 1,755 | 1,731 | 1,748 | +17 | +1% | 10,200 |
| 2022/11/10 | 1,730 | 1,731 | 1,730 | 1,731 | ±0 | ±0% | 200 |
| 2022/11/09 | 1,732 | 1,732 | 1,731 | 1,731 | -9 | -0.5% | 800 |
| 2022/11/08 | 1,742 | 1,749 | 1,740 | 1,740 | -1 | -0.1% | 2,100 |
| 2022/11/07 | 1,746 | 1,755 | 1,740 | 1,741 | -1 | -0.1% | 4,900 |
| 2022/11/04 | 1,740 | 1,752 | 1,737 | 1,742 | +2 | +0.1% | 5,200 |
| 2022/11/02 | 1,729 | 1,740 | 1,729 | 1,740 | ±0 | ±0% | 1,500 |
| 2022/11/01 | 1,730 | 1,740 | 1,728 | 1,740 | +10 | +0.6% | 2,700 |
| 2022/10/31 | 1,724 | 1,730 | 1,719 | 1,730 | +9 | +0.5% | 1,400 |
| 2022/10/28 | 1,721 | 1,730 | 1,721 | 1,721 | ±0 | ±0% | 3,400 |
| 2022/10/27 | 1,721 | 1,721 | 1,721 | 1,721 | -3 | -0.2% | 300 |
| 2022/10/26 | 1,722 | 1,724 | 1,720 | 1,724 | +2 | +0.1% | 2,200 |
| 2022/10/25 | 1,723 | 1,723 | 1,722 | 1,722 | -1 | -0.1% | 900 |
| 2022/10/24 | 1,723 | 1,730 | 1,723 | 1,723 | ±0 | ±0% | 2,400 |
| 2022/10/21 | 1,716 | 1,723 | 1,716 | 1,723 | ±0 | ±0% | 200 |
| 2022/10/20 | 1,723 | 1,723 | 1,722 | 1,723 | ±0 | ±0% | 500 |
| 2022/10/19 | 1,720 | 1,723 | 1,720 | 1,723 | +3 | +0.2% | 300 |
| 2022/10/18 | 1,711 | 1,733 | 1,711 | 1,720 | ±0 | ±0% | 2,000 |
| 2022/10/17 | 1,720 | 1,722 | 1,720 | 1,720 | ±0 | ±0% | 1,600 |
| 2022/10/14 | 1,708 | 1,724 | 1,708 | 1,720 | +11 | +0.6% | 500 |
| 2022/10/13 | 1,713 | 1,713 | 1,707 | 1,709 | -5 | -0.3% | 1,100 |
| 2022/10/12 | 1,714 | 1,714 | 1,714 | 1,714 | ±0 | ±0% | 100 |
| 2022/10/11 | 1,711 | 1,721 | 1,711 | 1,714 | -7 | -0.4% | 1,200 |
| 2022/10/07 | 1,711 | 1,721 | 1,711 | 1,721 | +10 | +0.6% | 900 |
| 2022/10/06 | 1,723 | 1,723 | 1,710 | 1,711 | -9 | -0.5% | 3,800 |
| 2022/10/05 | 1,716 | 1,720 | 1,716 | 1,720 | +5 | +0.3% | 600 |
| 2022/10/04 | 1,710 | 1,715 | 1,710 | 1,715 | +6 | +0.4% | 5,700 |
| 2022/10/03 | 1,712 | 1,713 | 1,709 | 1,709 | -3 | -0.2% | 1,400 |
| 2022/09/30 | 1,713 | 1,713 | 1,712 | 1,712 | -1 | -0.1% | 200 |
351～
400
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
