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 |
|---|---|---|---|---|---|---|---|
| 2019/12/06 | 1,663 | 1,671 | 1,663 | 1,671 | +13 | +0.8% | 300 |
| 2019/12/05 | 1,658 | 1,658 | 1,658 | 1,658 | -40 | -2.4% | 500 |
| 2019/12/04 | 1,674 | 1,698 | 1,655 | 1,698 | -7 | -0.4% | 600 |
| 2019/12/03 | 1,710 | 1,710 | 1,705 | 1,705 | -5 | -0.3% | 500 |
| 2019/12/02 | 1,700 | 1,710 | 1,700 | 1,710 | +10 | +0.6% | 300 |
| 2019/11/29 | 1,714 | 1,714 | 1,700 | 1,700 | -14 | -0.8% | 200 |
| 2019/11/28 | 1,675 | 1,714 | 1,675 | 1,714 | +39 | +2.3% | 2,000 |
| 2019/11/27 | 1,650 | 1,685 | 1,650 | 1,675 | +25 | +1.5% | 800 |
| 2019/11/26 | 1,647 | 1,656 | 1,620 | 1,650 | +27 | +1.7% | 2,800 |
| 2019/11/25 | 1,623 | 1,623 | 1,623 | 1,623 | +3 | +0.2% | 100 |
| 2019/11/22 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 100 |
| 2019/11/21 | 1,620 | 1,620 | 1,620 | 1,620 | - | - | 100 |
| 2019/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/19 | 1,610 | 1,630 | 1,605 | 1,630 | +20 | +1.2% | 300 |
| 2019/11/18 | 1,629 | 1,630 | 1,610 | 1,610 | -13 | -0.8% | 3,300 |
| 2019/11/15 | 1,650 | 1,660 | 1,622 | 1,623 | - | - | 500 |
| 2019/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/13 | 1,646 | 1,650 | 1,646 | 1,650 | - | - | 200 |
| 2019/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/11/11 | 1,649 | 1,650 | 1,649 | 1,650 | +1 | +0.1% | 300 |
| 2019/11/08 | 1,617 | 1,649 | 1,617 | 1,649 | +32 | +2% | 400 |
| 2019/11/07 | 1,616 | 1,617 | 1,611 | 1,617 | ±0 | ±0% | 1,300 |
| 2019/11/06 | 1,610 | 1,625 | 1,610 | 1,617 | -33 | -2% | 2,500 |
| 2019/11/05 | 1,652 | 1,652 | 1,650 | 1,650 | ±0 | ±0% | 2,200 |
| 2019/11/01 | 1,656 | 1,656 | 1,650 | 1,650 | -6 | -0.4% | 500 |
| 2019/10/31 | 1,656 | 1,656 | 1,656 | 1,656 | ±0 | ±0% | 100 |
| 2019/10/30 | 1,652 | 1,656 | 1,652 | 1,656 | ±0 | ±0% | 200 |
| 2019/10/29 | 1,657 | 1,657 | 1,656 | 1,656 | - | - | 500 |
| 2019/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/25 | 1,655 | 1,685 | 1,655 | 1,685 | -1 | -0.1% | 200 |
| 2019/10/24 | 1,685 | 1,686 | 1,685 | 1,686 | +1 | +0.1% | 400 |
| 2019/10/23 | 1,645 | 1,685 | 1,645 | 1,685 | - | - | 300 |
| 2019/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/18 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 100 |
| 2019/10/17 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 1,300 |
| 2019/10/16 | 1,645 | 1,645 | 1,645 | 1,645 | +34 | +2.1% | 200 |
| 2019/10/15 | 1,611 | 1,611 | 1,611 | 1,611 | +3 | +0.2% | 100 |
| 2019/10/11 | 1,608 | 1,608 | 1,608 | 1,608 | ±0 | ±0% | 100 |
| 2019/10/10 | 1,608 | 1,608 | 1,608 | 1,608 | ±0 | ±0% | 100 |
| 2019/10/09 | 1,608 | 1,608 | 1,608 | 1,608 | +8 | +0.5% | 100 |
| 2019/10/08 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 200 |
| 2019/10/07 | 1,669 | 1,669 | 1,590 | 1,590 | -79 | -4.7% | 200 |
| 2019/10/04 | 1,669 | 1,669 | 1,669 | 1,669 | - | - | 200 |
| 2019/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/10/02 | 1,630 | 1,630 | 1,630 | 1,630 | - | - | 200 |
| 2019/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/30 | 1,605 | 1,605 | 1,605 | 1,605 | - | - | 100 |
| 2019/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/26 | 1,605 | 1,605 | 1,605 | 1,605 | -26 | -1.6% | 100 |
| 2019/09/25 | 1,632 | 1,632 | 1,631 | 1,631 | +31 | +1.9% | 600 |
1351～
1400
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
