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 |
|---|---|---|---|---|---|---|---|
| 2020/07/21 | 1,850 | 1,850 | 1,800 | 1,800 | -71 | -3.8% | 600 |
| 2020/07/20 | 1,871 | 1,871 | 1,871 | 1,871 | +36 | +2% | 4,100 |
| 2020/07/17 | 1,835 | 1,836 | 1,835 | 1,835 | ±0 | ±0% | 1,300 |
| 2020/07/16 | 1,835 | 1,835 | 1,835 | 1,835 | - | - | 100 |
| 2020/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/14 | 1,824 | 1,835 | 1,824 | 1,835 | ±0 | ±0% | 200 |
| 2020/07/13 | 1,835 | 1,835 | 1,835 | 1,835 | -5 | -0.3% | 100 |
| 2020/07/10 | 1,840 | 1,840 | 1,840 | 1,840 | - | - | 100 |
| 2020/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/08 | 1,900 | 1,900 | 1,843 | 1,843 | -32 | -1.7% | 500 |
| 2020/07/07 | 1,900 | 1,900 | 1,875 | 1,875 | -5 | -0.3% | 1,800 |
| 2020/07/06 | 1,850 | 1,880 | 1,850 | 1,880 | +30 | +1.6% | 700 |
| 2020/07/03 | 1,874 | 1,874 | 1,850 | 1,850 | -31 | -1.6% | 400 |
| 2020/07/02 | 1,900 | 1,900 | 1,881 | 1,881 | +11 | +0.6% | 300 |
| 2020/07/01 | 1,880 | 1,898 | 1,870 | 1,870 | -30 | -1.6% | 300 |
| 2020/06/30 | 1,900 | 1,900 | 1,900 | 1,900 | +70 | +3.8% | 100 |
| 2020/06/29 | 1,830 | 1,830 | 1,830 | 1,830 | - | - | 100 |
| 2020/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/24 | 1,836 | 1,836 | 1,836 | 1,836 | - | - | 200 |
| 2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/22 | 1,878 | 1,878 | 1,800 | 1,800 | -42 | -2.3% | 1,900 |
| 2020/06/19 | 1,842 | 1,880 | 1,842 | 1,842 | +37 | +2% | 1,500 |
| 2020/06/18 | 1,790 | 1,805 | 1,790 | 1,805 | - | - | 300 |
| 2020/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/12 | 1,750 | 1,755 | 1,750 | 1,750 | -10 | -0.6% | 400 |
| 2020/06/11 | 1,760 | 1,760 | 1,760 | 1,760 | +10 | +0.6% | 300 |
| 2020/06/10 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 100 |
| 2020/06/09 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 500 |
| 2020/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/05 | 1,820 | 1,820 | 1,820 | 1,820 | +98 | +5.7% | 1,900 |
| 2020/06/04 | 1,722 | 1,722 | 1,722 | 1,722 | -40 | -2.3% | 500 |
| 2020/06/03 | 1,762 | 1,762 | 1,762 | 1,762 | -3 | -0.2% | 600 |
| 2020/06/02 | 1,765 | 1,765 | 1,765 | 1,765 | ±0 | ±0% | 100 |
| 2020/06/01 | 1,765 | 1,765 | 1,765 | 1,765 | - | - | 100 |
| 2020/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/28 | 1,749 | 1,762 | 1,749 | 1,762 | +71 | +4.2% | 1,000 |
| 2020/05/27 | 1,691 | 1,691 | 1,691 | 1,691 | -63 | -3.6% | 100 |
| 2020/05/26 | 1,754 | 1,754 | 1,754 | 1,754 | +34 | +2% | 200 |
| 2020/05/25 | 1,705 | 1,720 | 1,705 | 1,720 | +15 | +0.9% | 400 |
| 2020/05/22 | 1,705 | 1,705 | 1,705 | 1,705 | ±0 | ±0% | 100 |
| 2020/05/21 | 1,730 | 1,730 | 1,705 | 1,705 | +5 | +0.3% | 500 |
| 2020/05/20 | 1,695 | 1,740 | 1,660 | 1,700 | +88 | +5.5% | 600 |
| 2020/05/19 | 1,612 | 1,612 | 1,612 | 1,612 | +31 | +2% | 1,100 |
| 2020/05/18 | 1,581 | 1,581 | 1,581 | 1,581 | - | - | 300 |
| 2020/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/13 | 1,581 | 1,581 | 1,581 | 1,581 | ±0 | ±0% | 200 |
1201～
1250
件表示中 / 3721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 | 119,900円 | +3.2% | +0.4% | 4.34% | 11.85倍 | 0.50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 | 86,200円 | +2.4% | +4.4% | 4.41% | 10.17倍 | 0.53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 | 172,700円 | +3.5% | +6.3% | 4.05% | 9.84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 | 101,800円 | +2.9% | -18.0% | 2.95% | 13.05倍 | 0.61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 | 202,500円 | +2.9% | -5.3% | 2.47% | 7.41倍 | 0.38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
