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 |
|---|---|---|---|---|---|---|---|
| 2019/04/23 | 1,510 | 1,510 | 1,500 | 1,500 | - | - | 700 |
| 2019/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/19 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 200 |
| 2019/04/18 | 1,486 | 1,510 | 1,486 | 1,510 | +24 | +1.6% | 300 |
| 2019/04/17 | 1,508 | 1,515 | 1,486 | 1,486 | - | - | 1,800 |
| 2019/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/15 | 1,485 | 1,512 | 1,485 | 1,508 | +23 | +1.5% | 400 |
| 2019/04/12 | 1,485 | 1,485 | 1,485 | 1,485 | ±0 | ±0% | 100 |
| 2019/04/11 | 1,480 | 1,485 | 1,480 | 1,485 | +5 | +0.3% | 700 |
| 2019/04/10 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 100 |
| 2019/04/09 | 1,478 | 1,480 | 1,478 | 1,480 | -10 | -0.7% | 400 |
| 2019/04/08 | 1,486 | 1,490 | 1,486 | 1,490 | - | - | 300 |
| 2019/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/03 | 1,475 | 1,485 | 1,475 | 1,485 | -30 | -2% | 500 |
| 2019/04/02 | 1,503 | 1,515 | 1,503 | 1,515 | +20 | +1.3% | 500 |
| 2019/04/01 | 1,495 | 1,495 | 1,495 | 1,495 | +30 | +2% | 200 |
| 2019/03/29 | 1,500 | 1,504 | 1,465 | 1,465 | -35 | -2.3% | 1,200 |
| 2019/03/28 | 1,501 | 1,501 | 1,500 | 1,500 | ±0 | ±0% | 700 |
| 2019/03/27 | 1,463 | 1,500 | 1,463 | 1,500 | -59 | -3.8% | 1,300 |
| 2019/03/26 | 1,562 | 1,590 | 1,559 | 1,559 | +27 | +1.8% | 1,800 |
| 2019/03/25 | 1,532 | 1,560 | 1,531 | 1,532 | +1 | +0.1% | 1,400 |
| 2019/03/22 | 1,564 | 1,564 | 1,531 | 1,531 | +1 | +0.1% | 600 |
| 2019/03/20 | 1,509 | 1,530 | 1,509 | 1,530 | +21 | +1.4% | 500 |
| 2019/03/19 | 1,491 | 1,509 | 1,491 | 1,509 | +19 | +1.3% | 200 |
| 2019/03/18 | 1,490 | 1,493 | 1,490 | 1,490 | ±0 | ±0% | 1,800 |
| 2019/03/15 | 1,475 | 1,490 | 1,475 | 1,490 | +10 | +0.7% | 400 |
| 2019/03/14 | 1,472 | 1,480 | 1,472 | 1,480 | ±0 | ±0% | 700 |
| 2019/03/13 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 200 |
| 2019/03/12 | 1,490 | 1,490 | 1,480 | 1,480 | - | - | 200 |
| 2019/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/08 | 1,499 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 500 |
| 2019/03/07 | 1,499 | 1,500 | 1,499 | 1,500 | +1 | +0.1% | 600 |
| 2019/03/06 | 1,482 | 1,499 | 1,482 | 1,499 | +17 | +1.1% | 200 |
| 2019/03/05 | 1,484 | 1,484 | 1,482 | 1,482 | -2 | -0.1% | 600 |
| 2019/03/04 | 1,492 | 1,500 | 1,484 | 1,484 | -6 | -0.4% | 2,700 |
| 2019/03/01 | 1,491 | 1,499 | 1,490 | 1,490 | ±0 | ±0% | 600 |
| 2019/02/28 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 100 |
| 2019/02/27 | 1,482 | 1,500 | 1,482 | 1,490 | +9 | +0.6% | 1,300 |
| 2019/02/26 | 1,500 | 1,500 | 1,481 | 1,481 | -18 | -1.2% | 900 |
| 2019/02/25 | 1,495 | 1,499 | 1,489 | 1,499 | +10 | +0.7% | 900 |
| 2019/02/22 | 1,489 | 1,489 | 1,489 | 1,489 | ±0 | ±0% | 200 |
| 2019/02/21 | 1,473 | 1,529 | 1,473 | 1,489 | +16 | +1.1% | 1,600 |
| 2019/02/20 | 1,473 | 1,473 | 1,473 | 1,473 | ±0 | ±0% | 200 |
| 2019/02/19 | 1,473 | 1,473 | 1,473 | 1,473 | ±0 | ±0% | 200 |
| 2019/02/18 | 1,505 | 1,540 | 1,460 | 1,473 | -29 | -1.9% | 4,400 |
| 2019/02/15 | 1,510 | 1,510 | 1,502 | 1,502 | -9 | -0.6% | 200 |
| 2019/02/14 | 1,509 | 1,511 | 1,503 | 1,511 | ±0 | ±0% | 800 |
| 2019/02/13 | 1,511 | 1,511 | 1,511 | 1,511 | ±0 | ±0% | 100 |
| 2019/02/12 | 1,509 | 1,511 | 1,509 | 1,511 | +4 | +0.3% | 200 |
1501～
1550
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
