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 |
|---|---|---|---|---|---|---|---|
| 2020/05/12 | 1,581 | 1,581 | 1,581 | 1,581 | +40 | +2.6% | 100 |
| 2020/05/11 | 1,568 | 1,577 | 1,541 | 1,541 | - | - | 400 |
| 2020/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/30 | 1,536 | 1,536 | 1,536 | 1,536 | -8 | -0.5% | 100 |
| 2020/04/28 | 1,544 | 1,544 | 1,544 | 1,544 | - | - | 100 |
| 2020/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/23 | 1,563 | 1,563 | 1,522 | 1,522 | -41 | -2.6% | 400 |
| 2020/04/22 | 1,560 | 1,563 | 1,560 | 1,563 | -2 | -0.1% | 200 |
| 2020/04/21 | 1,565 | 1,565 | 1,565 | 1,565 | +25 | +1.6% | 100 |
| 2020/04/20 | 1,565 | 1,565 | 1,540 | 1,540 | +5 | +0.3% | 800 |
| 2020/04/17 | 1,525 | 1,575 | 1,525 | 1,535 | +10 | +0.7% | 800 |
| 2020/04/16 | 1,525 | 1,525 | 1,525 | 1,525 | - | - | 100 |
| 2020/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/13 | 1,500 | 1,510 | 1,500 | 1,500 | -25 | -1.6% | 500 |
| 2020/04/10 | 1,555 | 1,555 | 1,525 | 1,525 | -25 | -1.6% | 200 |
| 2020/04/09 | 1,550 | 1,550 | 1,550 | 1,550 | - | - | 100 |
| 2020/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/04/02 | 1,500 | 1,500 | 1,500 | 1,500 | -20 | -1.3% | 200 |
| 2020/04/01 | 1,520 | 1,520 | 1,520 | 1,520 | +5 | +0.3% | 200 |
| 2020/03/31 | 1,535 | 1,535 | 1,515 | 1,515 | -20 | -1.3% | 300 |
| 2020/03/30 | 1,570 | 1,575 | 1,535 | 1,535 | -84 | -5.2% | 600 |
| 2020/03/27 | 1,600 | 1,619 | 1,555 | 1,619 | +19 | +1.2% | 1,000 |
| 2020/03/26 | 1,584 | 1,600 | 1,584 | 1,600 | +16 | +1% | 200 |
| 2020/03/25 | 1,543 | 1,584 | 1,543 | 1,584 | +36 | +2.3% | 800 |
| 2020/03/24 | 1,500 | 1,550 | 1,500 | 1,548 | +65 | +4.4% | 1,400 |
| 2020/03/23 | 1,440 | 1,488 | 1,440 | 1,483 | +43 | +3% | 800 |
| 2020/03/19 | 1,450 | 1,460 | 1,440 | 1,440 | -10 | -0.7% | 600 |
| 2020/03/18 | 1,451 | 1,453 | 1,449 | 1,450 | ±0 | ±0% | 1,400 |
| 2020/03/17 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 1,900 |
| 2020/03/16 | 1,451 | 1,451 | 1,450 | 1,450 | ±0 | ±0% | 1,300 |
| 2020/03/13 | 1,480 | 1,480 | 1,450 | 1,450 | -30 | -2% | 1,600 |
| 2020/03/12 | 1,520 | 1,520 | 1,480 | 1,480 | -70 | -4.5% | 1,400 |
| 2020/03/11 | 1,550 | 1,555 | 1,550 | 1,550 | ±0 | ±0% | 400 |
| 2020/03/10 | 1,570 | 1,570 | 1,550 | 1,550 | -29 | -1.8% | 1,500 |
| 2020/03/09 | 1,600 | 1,600 | 1,579 | 1,579 | -71 | -4.3% | 1,600 |
| 2020/03/06 | 1,650 | 1,650 | 1,650 | 1,650 | +10 | +0.6% | 400 |
| 2020/03/05 | 1,581 | 1,640 | 1,581 | 1,640 | +60 | +3.8% | 400 |
| 2020/03/04 | 1,560 | 1,580 | 1,560 | 1,580 | +20 | +1.3% | 400 |
| 2020/03/03 | 1,595 | 1,595 | 1,560 | 1,560 | +5 | +0.3% | 300 |
| 2020/03/02 | 1,500 | 1,555 | 1,500 | 1,555 | -45 | -2.8% | 1,100 |
| 2020/02/28 | 1,660 | 1,660 | 1,599 | 1,600 | -60 | -3.6% | 2,400 |
| 2020/02/27 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 100 |
| 2020/02/26 | 1,700 | 1,700 | 1,660 | 1,660 | -60 | -3.5% | 500 |
1251～
1300
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 | 172,800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 | 101,600円 | +2.9% | -18.0% | 2.95% | 13.02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
