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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 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 |
| 2021/12/22 | 1,713 | 1,714 | 1,709 | 1,714 | +1 | +0.1% | 2,000 |
| 2021/12/21 | 1,713 | 1,713 | 1,713 | 1,713 | ±0 | ±0% | 1,000 |
| 2021/12/20 | 1,722 | 1,723 | 1,710 | 1,713 | -10 | -0.6% | 8,500 |
| 2021/12/17 | 1,717 | 1,723 | 1,717 | 1,723 | +7 | +0.4% | 3,400 |
| 2021/12/16 | 1,716 | 1,716 | 1,716 | 1,716 | +1 | +0.1% | 500 |
| 2021/12/15 | 1,717 | 1,717 | 1,715 | 1,715 | -2 | -0.1% | 700 |
| 2021/12/14 | 1,717 | 1,717 | 1,717 | 1,717 | ±0 | ±0% | 600 |
| 2021/12/13 | 1,717 | 1,717 | 1,717 | 1,717 | ±0 | ±0% | 1,000 |
| 2021/12/10 | 1,717 | 1,717 | 1,717 | 1,717 | ±0 | ±0% | 700 |
| 2021/12/09 | 1,717 | 1,718 | 1,717 | 1,717 | -3 | -0.2% | 1,100 |
| 2021/12/08 | 1,720 | 1,721 | 1,720 | 1,720 | ±0 | ±0% | 1,300 |
| 2021/12/07 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 1,100 |
| 2021/12/06 | 1,720 | 1,720 | 1,720 | 1,720 | ±0 | ±0% | 3,200 |
| 2021/12/03 | 1,720 | 1,721 | 1,718 | 1,720 | ±0 | ±0% | 1,600 |
| 2021/12/02 | 1,721 | 1,721 | 1,710 | 1,720 | -1 | -0.1% | 700 |
851～
900
件表示中 / 3754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 | 122,100円 | +3.2% | +0.4% | 4.26% | 12.07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 |
| 高度紙 | 203,400円 | +3.5% | +6.3% | 3.44% | 11.60倍 | 0.90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 |
| 朝日印刷 | 91,000円 | +2.4% | +4.4% | 4.18% | 10.72倍 | 0.56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 |
| イムラ | 96,700円 | +2.9% | -18.0% | 3.10% | 12.40倍 | 0.58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 | 230,600円 | +2.9% | -5.3% | 2.17% | 8.44倍 | 0.43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
