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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,770 | 1,798 | 1,770 | 1,785 | +15 | +0.8% | 4,400 |
| 2023/02/24 | 1,768 | 1,774 | 1,768 | 1,770 | +2 | +0.1% | 3,600 |
| 2023/02/22 | 1,768 | 1,768 | 1,768 | 1,768 | ±0 | ±0% | 700 |
| 2023/02/21 | 1,768 | 1,768 | 1,767 | 1,768 | ±0 | ±0% | 1,800 |
| 2023/02/20 | 1,756 | 1,769 | 1,756 | 1,768 | +9 | +0.5% | 3,900 |
| 2023/02/17 | 1,757 | 1,759 | 1,757 | 1,759 | +1 | +0.1% | 2,000 |
| 2023/02/16 | 1,750 | 1,758 | 1,750 | 1,758 | ±0 | ±0% | 1,600 |
| 2023/02/15 | 1,750 | 1,758 | 1,749 | 1,758 | +6 | +0.3% | 1,600 |
| 2023/02/14 | 1,750 | 1,757 | 1,750 | 1,752 | +2 | +0.1% | 2,700 |
| 2023/02/13 | 1,747 | 1,750 | 1,745 | 1,750 | +2 | +0.1% | 3,500 |
| 2023/02/10 | 1,750 | 1,753 | 1,747 | 1,748 | -5 | -0.3% | 4,200 |
| 2023/02/09 | 1,753 | 1,755 | 1,747 | 1,753 | ±0 | ±0% | 3,800 |
| 2023/02/08 | 1,750 | 1,754 | 1,749 | 1,753 | -1 | -0.1% | 1,700 |
| 2023/02/07 | 1,754 | 1,754 | 1,749 | 1,754 | ±0 | ±0% | 2,500 |
| 2023/02/06 | 1,762 | 1,762 | 1,752 | 1,754 | +2 | +0.1% | 1,100 |
| 2023/02/03 | 1,770 | 1,770 | 1,750 | 1,752 | -24 | -1.4% | 5,900 |
| 2023/02/02 | 1,771 | 1,810 | 1,771 | 1,776 | +2 | +0.1% | 4,500 |
| 2023/02/01 | 1,771 | 1,781 | 1,770 | 1,774 | -8 | -0.4% | 2,900 |
| 2023/01/31 | 1,769 | 1,785 | 1,769 | 1,782 | +4 | +0.2% | 3,200 |
| 2023/01/30 | 1,780 | 1,799 | 1,763 | 1,778 | +15 | +0.9% | 14,400 |
| 2023/01/27 | 1,750 | 1,763 | 1,750 | 1,763 | +13 | +0.7% | 4,100 |
| 2023/01/26 | 1,750 | 1,750 | 1,747 | 1,750 | -4 | -0.2% | 1,500 |
| 2023/01/25 | 1,750 | 1,756 | 1,750 | 1,754 | ±0 | ±0% | 1,800 |
| 2023/01/24 | 1,750 | 1,754 | 1,750 | 1,754 | ±0 | ±0% | 1,400 |
| 2023/01/23 | 1,749 | 1,754 | 1,748 | 1,754 | +5 | +0.3% | 2,300 |
| 2023/01/20 | 1,750 | 1,750 | 1,749 | 1,749 | ±0 | ±0% | 1,000 |
| 2023/01/19 | 1,748 | 1,750 | 1,746 | 1,749 | +1 | +0.1% | 500 |
| 2023/01/18 | 1,748 | 1,750 | 1,747 | 1,748 | +1 | +0.1% | 2,500 |
| 2023/01/17 | 1,749 | 1,750 | 1,745 | 1,747 | -2 | -0.1% | 2,000 |
| 2023/01/16 | 1,750 | 1,752 | 1,749 | 1,749 | ±0 | ±0% | 2,100 |
| 2023/01/13 | 1,745 | 1,750 | 1,745 | 1,749 | +4 | +0.2% | 800 |
| 2023/01/12 | 1,750 | 1,750 | 1,745 | 1,745 | ±0 | ±0% | 2,100 |
| 2023/01/11 | 1,750 | 1,750 | 1,745 | 1,745 | +2 | +0.1% | 300 |
| 2023/01/10 | 1,750 | 1,751 | 1,743 | 1,743 | -6 | -0.3% | 1,700 |
| 2023/01/06 | 1,749 | 1,749 | 1,749 | 1,749 | +6 | +0.3% | 200 |
| 2023/01/05 | 1,750 | 1,750 | 1,741 | 1,743 | ±0 | ±0% | 1,000 |
| 2023/01/04 | 1,750 | 1,750 | 1,743 | 1,743 | -3 | -0.2% | 1,100 |
| 2022/12/30 | 1,735 | 1,749 | 1,735 | 1,746 | +11 | +0.6% | 3,100 |
| 2022/12/29 | 1,755 | 1,755 | 1,735 | 1,735 | -5 | -0.3% | 1,100 |
| 2022/12/28 | 1,735 | 1,750 | 1,735 | 1,740 | +5 | +0.3% | 1,300 |
| 2022/12/27 | 1,745 | 1,745 | 1,735 | 1,735 | -9 | -0.5% | 400 |
| 2022/12/26 | 1,749 | 1,750 | 1,744 | 1,744 | ±0 | ±0% | 900 |
| 2022/12/23 | 1,744 | 1,750 | 1,741 | 1,744 | ±0 | ±0% | 1,200 |
| 2022/12/22 | 1,749 | 1,749 | 1,744 | 1,744 | +9 | +0.5% | 700 |
| 2022/12/21 | 1,733 | 1,750 | 1,733 | 1,735 | -1 | -0.1% | 1,900 |
| 2022/12/20 | 1,758 | 1,758 | 1,733 | 1,736 | -7 | -0.4% | 4,500 |
| 2022/12/19 | 1,741 | 1,750 | 1,741 | 1,743 | +2 | +0.1% | 4,600 |
| 2022/12/16 | 1,739 | 1,747 | 1,739 | 1,741 | +1 | +0.1% | 1,200 |
| 2022/12/15 | 1,740 | 1,741 | 1,733 | 1,740 | ±0 | ±0% | 1,000 |
| 2022/12/14 | 1,744 | 1,744 | 1,730 | 1,740 | +10 | +0.6% | 1,700 |
301～
350
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% | 7.85倍 | 0.46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
