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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/07 | 1,751 | 1,751 | 1,751 | 1,751 | - | - | 100 |
| 2022/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/28 | 1,761 | 1,762 | 1,761 | 1,762 | +2 | +0.1% | 200 |
| 2022/02/25 | 1,760 | 1,794 | 1,742 | 1,760 | ±0 | ±0% | 1,300 |
| 2022/02/24 | 1,763 | 1,765 | 1,760 | 1,760 | ±0 | ±0% | 1,800 |
| 2022/02/22 | 1,775 | 1,779 | 1,755 | 1,760 | -30 | -1.7% | 2,600 |
| 2022/02/21 | 1,786 | 1,800 | 1,765 | 1,790 | +84 | +4.9% | 8,800 |
| 2022/02/18 | 1,706 | 1,706 | 1,706 | 1,706 | ±0 | ±0% | 200 |
| 2022/02/17 | 1,707 | 1,707 | 1,705 | 1,706 | -1 | -0.1% | 1,800 |
| 2022/02/16 | 1,707 | 1,708 | 1,707 | 1,707 | ±0 | ±0% | 600 |
| 2022/02/15 | 1,708 | 1,708 | 1,707 | 1,707 | -1 | -0.1% | 400 |
| 2022/02/14 | 1,705 | 1,708 | 1,705 | 1,708 | ±0 | ±0% | 400 |
| 2022/02/10 | 1,706 | 1,708 | 1,706 | 1,708 | +2 | +0.1% | 400 |
| 2022/02/09 | 1,706 | 1,709 | 1,706 | 1,706 | ±0 | ±0% | 1,300 |
| 2022/02/08 | 1,706 | 1,706 | 1,706 | 1,706 | ±0 | ±0% | 200 |
| 2022/02/07 | 1,701 | 1,706 | 1,701 | 1,706 | ±0 | ±0% | 900 |
| 2022/02/04 | 1,706 | 1,706 | 1,706 | 1,706 | +1 | +0.1% | 300 |
| 2022/02/03 | 1,705 | 1,705 | 1,705 | 1,705 | ±0 | ±0% | 300 |
| 2022/02/02 | 1,700 | 1,781 | 1,700 | 1,705 | +5 | +0.3% | 1,900 |
| 2022/02/01 | 1,701 | 1,701 | 1,696 | 1,700 | -1 | -0.1% | 2,000 |
| 2022/01/31 | 1,697 | 1,722 | 1,697 | 1,701 | +5 | +0.3% | 600 |
| 2022/01/28 | 1,695 | 1,699 | 1,695 | 1,696 | +1 | +0.1% | 600 |
| 2022/01/27 | 1,707 | 1,707 | 1,695 | 1,695 | -16 | -0.9% | 2,800 |
| 2022/01/26 | 1,706 | 1,711 | 1,706 | 1,711 | -1 | -0.1% | 300 |
| 2022/01/25 | 1,713 | 1,713 | 1,712 | 1,712 | -1 | -0.1% | 900 |
| 2022/01/24 | 1,747 | 1,747 | 1,713 | 1,713 | ±0 | ±0% | 700 |
| 2022/01/21 | 1,716 | 1,716 | 1,710 | 1,713 | -3 | -0.2% | 700 |
| 2022/01/20 | 1,718 | 1,718 | 1,716 | 1,716 | -2 | -0.1% | 200 |
| 2022/01/19 | 1,718 | 1,719 | 1,717 | 1,718 | -1 | -0.1% | 600 |
| 2022/01/18 | 1,717 | 1,720 | 1,717 | 1,719 | +2 | +0.1% | 700 |
| 2022/01/17 | 1,715 | 1,717 | 1,715 | 1,717 | +2 | +0.1% | 1,000 |
| 2022/01/14 | 1,712 | 1,715 | 1,711 | 1,715 | +3 | +0.2% | 900 |
| 2022/01/13 | 1,717 | 1,717 | 1,712 | 1,712 | -5 | -0.3% | 500 |
| 2022/01/12 | 1,712 | 1,717 | 1,712 | 1,717 | +9 | +0.5% | 400 |
| 2022/01/11 | 1,714 | 1,714 | 1,703 | 1,708 | -6 | -0.4% | 1,200 |
| 2022/01/07 | 1,713 | 1,714 | 1,713 | 1,714 | +1 | +0.1% | 400 |
| 2022/01/06 | 1,713 | 1,713 | 1,713 | 1,713 | ±0 | ±0% | 300 |
| 2022/01/05 | 1,711 | 1,719 | 1,711 | 1,713 | +2 | +0.1% | 1,200 |
| 2022/01/04 | 1,711 | 1,711 | 1,704 | 1,711 | ±0 | ±0% | 4,100 |
| 2021/12/30 | 1,711 | 1,711 | 1,711 | 1,711 | ±0 | ±0% | 100 |
| 2021/12/29 | 1,711 | 1,711 | 1,711 | 1,711 | ±0 | ±0% | 100 |
| 2021/12/28 | 1,711 | 1,711 | 1,703 | 1,711 | ±0 | ±0% | 2,300 |
| 2021/12/27 | 1,712 | 1,712 | 1,710 | 1,711 | -1 | -0.1% | 500 |
| 2021/12/24 | 1,712 | 1,713 | 1,711 | 1,712 | -1 | -0.1% | 2,000 |
| 2021/12/23 | 1,714 | 1,720 | 1,711 | 1,713 | -1 | -0.1% | 1,300 |
801～
850
件表示中 / 3719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 | 120,900円 | +3.2% | +0.4% | 4.30% | 11.95倍 | 0.51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 |
| 朝日印刷 | 86,700円 | +2.4% | +4.4% | 4.38% | 10.23倍 | 0.54倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
| 高度紙 | 172,600円 | +3.5% | +6.3% | 4.06% | 9.83倍 | 0.76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 | 105,000円 | +2.9% | -18.0% | 2.86% | 13.46倍 | 0.63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 | 197,600円 | +2.9% | -5.3% | 2.53% | 7.23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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
