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 |
|---|---|---|---|---|---|---|---|
| 2019/09/24 | 1,590 | 1,600 | 1,561 | 1,600 | +40 | +2.6% | 1,400 |
| 2019/09/20 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 100 |
| 2019/09/19 | 1,632 | 1,632 | 1,560 | 1,560 | -40 | -2.5% | 1,100 |
| 2019/09/18 | 1,560 | 1,600 | 1,550 | 1,600 | +80 | +5.3% | 1,300 |
| 2019/09/17 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 700 |
| 2019/09/13 | 1,525 | 1,526 | 1,500 | 1,520 | -5 | -0.3% | 1,300 |
| 2019/09/12 | 1,510 | 1,525 | 1,510 | 1,525 | ±0 | ±0% | 1,400 |
| 2019/09/11 | 1,530 | 1,535 | 1,525 | 1,525 | -5 | -0.3% | 400 |
| 2019/09/10 | 1,531 | 1,531 | 1,530 | 1,530 | +10 | +0.7% | 300 |
| 2019/09/09 | 1,560 | 1,575 | 1,520 | 1,520 | -55 | -3.5% | 1,000 |
| 2019/09/06 | 1,575 | 1,575 | 1,561 | 1,575 | - | - | 400 |
| 2019/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/09/02 | 1,615 | 1,615 | 1,615 | 1,615 | -5 | -0.3% | 100 |
| 2019/08/30 | 1,580 | 1,620 | 1,580 | 1,620 | - | - | 300 |
| 2019/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/27 | 1,570 | 1,580 | 1,570 | 1,580 | ±0 | ±0% | 1,100 |
| 2019/08/26 | 1,590 | 1,650 | 1,580 | 1,580 | +19 | +1.2% | 600 |
| 2019/08/23 | 1,561 | 1,561 | 1,561 | 1,561 | +1 | +0.1% | 100 |
| 2019/08/22 | 1,552 | 1,560 | 1,552 | 1,560 | ±0 | ±0% | 200 |
| 2019/08/21 | 1,555 | 1,560 | 1,555 | 1,560 | ±0 | ±0% | 300 |
| 2019/08/20 | 1,600 | 1,600 | 1,560 | 1,560 | -40 | -2.5% | 600 |
| 2019/08/19 | 1,600 | 1,600 | 1,600 | 1,600 | - | - | 1,400 |
| 2019/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/14 | 1,600 | 1,600 | 1,600 | 1,600 | +11 | +0.7% | 100 |
| 2019/08/13 | 1,589 | 1,589 | 1,589 | 1,589 | -20 | -1.2% | 100 |
| 2019/08/09 | 1,835 | 1,835 | 1,609 | 1,609 | +40 | +2.5% | 1,700 |
| 2019/08/08 | 1,569 | 1,569 | 1,569 | 1,569 | ±0 | ±0% | 700 |
| 2019/08/07 | 1,569 | 1,569 | 1,569 | 1,569 | -10 | -0.6% | 200 |
| 2019/08/06 | 1,550 | 1,579 | 1,550 | 1,579 | - | - | 400 |
| 2019/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/08/02 | 1,565 | 1,624 | 1,565 | 1,580 | -45 | -2.8% | 1,100 |
| 2019/08/01 | 1,625 | 1,625 | 1,625 | 1,625 | -18 | -1.1% | 300 |
| 2019/07/31 | 1,643 | 1,643 | 1,643 | 1,643 | ±0 | ±0% | 100 |
| 2019/07/30 | 1,643 | 1,643 | 1,643 | 1,643 | ±0 | ±0% | 100 |
| 2019/07/29 | 1,643 | 1,643 | 1,643 | 1,643 | ±0 | ±0% | 100 |
| 2019/07/26 | 1,643 | 1,643 | 1,643 | 1,643 | -7 | -0.4% | 200 |
| 2019/07/25 | 1,650 | 1,650 | 1,650 | 1,650 | +5 | +0.3% | 400 |
| 2019/07/24 | 1,641 | 1,645 | 1,637 | 1,645 | -76 | -4.4% | 700 |
| 2019/07/23 | 1,754 | 1,754 | 1,721 | 1,721 | -34 | -1.9% | 500 |
| 2019/07/22 | 1,755 | 1,782 | 1,755 | 1,755 | +34 | +2% | 6,300 |
| 2019/07/19 | 1,720 | 1,735 | 1,720 | 1,721 | +34 | +2% | 1,800 |
| 2019/07/18 | 1,656 | 1,690 | 1,656 | 1,687 | +67 | +4.1% | 700 |
| 2019/07/17 | 1,620 | 1,620 | 1,620 | 1,620 | +28 | +1.8% | 200 |
| 2019/07/16 | 1,592 | 1,592 | 1,592 | 1,592 | ±0 | ±0% | 100 |
| 2019/07/12 | 1,610 | 1,610 | 1,592 | 1,592 | - | - | 2,200 |
| 2019/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
1401～
1450
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
