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 |
|---|---|---|---|---|---|---|---|
| 2019/07/10 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 200 |
| 2019/07/09 | 1,652 | 1,652 | 1,610 | 1,610 | -10 | -0.6% | 3,900 |
| 2019/07/08 | 1,620 | 1,620 | 1,620 | 1,620 | ±0 | ±0% | 100 |
| 2019/07/05 | 1,620 | 1,630 | 1,615 | 1,620 | +5 | +0.3% | 2,200 |
| 2019/07/04 | 1,600 | 1,615 | 1,600 | 1,615 | +15 | +0.9% | 600 |
| 2019/07/03 | 1,595 | 1,605 | 1,595 | 1,600 | +5 | +0.3% | 500 |
| 2019/07/02 | 1,585 | 1,595 | 1,585 | 1,595 | +14 | +0.9% | 300 |
| 2019/07/01 | 1,581 | 1,581 | 1,581 | 1,581 | +1 | +0.1% | 100 |
| 2019/06/28 | 1,570 | 1,600 | 1,570 | 1,580 | - | - | 700 |
| 2019/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/26 | 1,612 | 1,625 | 1,570 | 1,570 | -11 | -0.7% | 1,700 |
| 2019/06/25 | 1,581 | 1,581 | 1,581 | 1,581 | +31 | +2% | 200 |
| 2019/06/24 | 1,550 | 1,550 | 1,550 | 1,550 | +9 | +0.6% | 100 |
| 2019/06/21 | 1,541 | 1,541 | 1,541 | 1,541 | +1 | +0.1% | 100 |
| 2019/06/20 | 1,540 | 1,540 | 1,540 | 1,540 | -11 | -0.7% | 500 |
| 2019/06/19 | 1,551 | 1,551 | 1,551 | 1,551 | ±0 | ±0% | 100 |
| 2019/06/18 | 1,581 | 1,590 | 1,551 | 1,551 | +1 | +0.1% | 1,200 |
| 2019/06/17 | 1,540 | 1,550 | 1,540 | 1,550 | - | - | 800 |
| 2019/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/13 | 1,511 | 1,540 | 1,511 | 1,540 | +29 | +1.9% | 200 |
| 2019/06/12 | 1,511 | 1,511 | 1,511 | 1,511 | - | - | 200 |
| 2019/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/10 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 200 |
| 2019/06/07 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 100 |
| 2019/06/06 | 1,515 | 1,540 | 1,515 | 1,540 | +63 | +4.3% | 200 |
| 2019/06/05 | 1,477 | 1,477 | 1,477 | 1,477 | - | - | 300 |
| 2019/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/31 | 1,516 | 1,516 | 1,490 | 1,490 | -48 | -3.1% | 800 |
| 2019/05/30 | 1,538 | 1,538 | 1,538 | 1,538 | - | - | 100 |
| 2019/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/28 | 1,516 | 1,516 | 1,516 | 1,516 | ±0 | ±0% | 200 |
| 2019/05/27 | 1,516 | 1,516 | 1,516 | 1,516 | ±0 | ±0% | 100 |
| 2019/05/24 | 1,510 | 1,516 | 1,510 | 1,516 | ±0 | ±0% | 400 |
| 2019/05/23 | 1,558 | 1,558 | 1,516 | 1,516 | - | - | 1,400 |
| 2019/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/20 | 1,558 | 1,565 | 1,558 | 1,558 | +30 | +2% | 1,600 |
| 2019/05/17 | 1,500 | 1,528 | 1,500 | 1,528 | +28 | +1.9% | 200 |
| 2019/05/16 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 100 |
| 2019/05/15 | 1,490 | 1,500 | 1,490 | 1,500 | - | - | 300 |
| 2019/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/05/13 | 1,520 | 1,520 | 1,500 | 1,500 | +100 | +7.1% | 1,000 |
| 2019/05/10 | 1,406 | 1,406 | 1,395 | 1,400 | ±0 | ±0% | 1,400 |
| 2019/05/09 | 1,465 | 1,480 | 1,400 | 1,400 | -70 | -4.8% | 2,900 |
| 2019/05/08 | 1,465 | 1,470 | 1,465 | 1,470 | -10 | -0.7% | 500 |
| 2019/05/07 | 1,469 | 1,482 | 1,469 | 1,480 | ±0 | ±0% | 700 |
| 2019/04/26 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 100 |
| 2019/04/25 | 1,480 | 1,480 | 1,480 | 1,480 | - | - | 100 |
| 2019/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
1451～
1500
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
