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 |
|---|---|---|---|---|---|---|---|
| 2020/02/25 | 1,800 | 1,800 | 1,720 | 1,720 | - | - | 1,500 |
| 2020/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/19 | 1,836 | 1,836 | 1,800 | 1,800 | ±0 | ±0% | 700 |
| 2020/02/18 | 1,764 | 1,800 | 1,764 | 1,800 | +70 | +4% | 1,300 |
| 2020/02/17 | 1,730 | 1,740 | 1,730 | 1,730 | ±0 | ±0% | 700 |
| 2020/02/14 | 1,730 | 1,730 | 1,730 | 1,730 | -17 | -1% | 200 |
| 2020/02/13 | 1,747 | 1,747 | 1,747 | 1,747 | ±0 | ±0% | 200 |
| 2020/02/12 | 1,748 | 1,748 | 1,730 | 1,747 | +35 | +2% | 700 |
| 2020/02/10 | 1,710 | 1,712 | 1,710 | 1,712 | -38 | -2.2% | 400 |
| 2020/02/07 | 1,735 | 1,760 | 1,735 | 1,750 | +15 | +0.9% | 400 |
| 2020/02/06 | 1,715 | 1,755 | 1,715 | 1,735 | +20 | +1.2% | 900 |
| 2020/02/05 | 1,711 | 1,738 | 1,711 | 1,715 | +15 | +0.9% | 2,000 |
| 2020/02/04 | 1,700 | 1,700 | 1,700 | 1,700 | -7 | -0.4% | 400 |
| 2020/02/03 | 1,710 | 1,710 | 1,707 | 1,707 | ±0 | ±0% | 500 |
| 2020/01/31 | 1,705 | 1,707 | 1,700 | 1,707 | ±0 | ±0% | 900 |
| 2020/01/30 | 1,723 | 1,723 | 1,707 | 1,707 | -92 | -5.1% | 600 |
| 2020/01/29 | 1,723 | 1,799 | 1,723 | 1,799 | +76 | +4.4% | 200 |
| 2020/01/28 | 1,761 | 1,761 | 1,723 | 1,723 | -47 | -2.7% | 700 |
| 2020/01/27 | 1,826 | 1,826 | 1,770 | 1,770 | -58 | -3.2% | 300 |
| 2020/01/24 | 1,830 | 1,830 | 1,828 | 1,828 | -2 | -0.1% | 200 |
| 2020/01/23 | 1,761 | 1,830 | 1,761 | 1,830 | +69 | +3.9% | 600 |
| 2020/01/22 | 1,761 | 1,761 | 1,761 | 1,761 | ±0 | ±0% | 100 |
| 2020/01/21 | 1,759 | 1,761 | 1,759 | 1,761 | +2 | +0.1% | 500 |
| 2020/01/20 | 1,759 | 1,760 | 1,759 | 1,759 | -1 | -0.1% | 300 |
| 2020/01/17 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 2,600 |
| 2020/01/16 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 100 |
| 2020/01/15 | 1,760 | 1,760 | 1,760 | 1,760 | -2 | -0.1% | 400 |
| 2020/01/14 | 1,765 | 1,765 | 1,762 | 1,762 | - | - | 200 |
| 2020/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/07 | 1,825 | 1,825 | 1,825 | 1,825 | ±0 | ±0% | 100 |
| 2020/01/06 | 1,830 | 1,830 | 1,825 | 1,825 | -5 | -0.3% | 300 |
| 2019/12/30 | 1,850 | 1,850 | 1,830 | 1,830 | +4 | +0.2% | 300 |
| 2019/12/27 | 1,826 | 1,826 | 1,826 | 1,826 | +34 | +1.9% | 100 |
| 2019/12/26 | 1,792 | 1,792 | 1,792 | 1,792 | - | - | 400 |
| 2019/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/24 | 1,848 | 1,848 | 1,812 | 1,812 | ±0 | ±0% | 600 |
| 2019/12/23 | 1,812 | 1,812 | 1,812 | 1,812 | +2 | +0.1% | 200 |
| 2019/12/20 | 1,794 | 1,810 | 1,794 | 1,810 | +16 | +0.9% | 200 |
| 2019/12/19 | 1,820 | 1,820 | 1,785 | 1,794 | +9 | +0.5% | 1,700 |
| 2019/12/18 | 1,785 | 1,820 | 1,785 | 1,785 | +35 | +2% | 4,000 |
| 2019/12/17 | 1,720 | 1,750 | 1,720 | 1,750 | +44 | +2.6% | 400 |
| 2019/12/16 | 1,704 | 1,736 | 1,704 | 1,706 | +2 | +0.1% | 500 |
| 2019/12/13 | 1,704 | 1,704 | 1,704 | 1,704 | ±0 | ±0% | 100 |
| 2019/12/12 | 1,700 | 1,704 | 1,681 | 1,704 | +4 | +0.2% | 300 |
| 2019/12/11 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 300 |
| 2019/12/10 | 1,671 | 1,700 | 1,671 | 1,700 | +29 | +1.7% | 400 |
| 2019/12/09 | 1,704 | 1,704 | 1,671 | 1,671 | ±0 | ±0% | 2,300 |
1301～
1350
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 | 120,300円 | +3.2% | +0.4% | 4.32% | 11.89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 | 86,300円 | +2.4% | +4.4% | 4.40% | 10.18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 | 172,600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 | 103,200円 | +2.9% | -18.0% | 2.91% | 13.23倍 | 0.62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 | 198,700円 | +2.9% | -5.3% | 2.52% | 7.27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
