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 |
|---|---|---|---|---|---|---|---|
| 2019/02/08 | 1,508 | 1,510 | 1,507 | 1,507 | -3 | -0.2% | 300 |
| 2019/02/07 | 1,507 | 1,510 | 1,507 | 1,510 | -15 | -1% | 200 |
| 2019/02/06 | 1,525 | 1,525 | 1,502 | 1,525 | ±0 | ±0% | 1,200 |
| 2019/02/05 | 1,518 | 1,525 | 1,517 | 1,525 | +7 | +0.5% | 400 |
| 2019/02/04 | 1,516 | 1,518 | 1,516 | 1,518 | ±0 | ±0% | 200 |
| 2019/02/01 | 1,496 | 1,518 | 1,496 | 1,518 | ±0 | ±0% | 500 |
| 2019/01/31 | 1,511 | 1,518 | 1,511 | 1,518 | - | - | 200 |
| 2019/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/01/29 | 1,510 | 1,518 | 1,510 | 1,518 | ±0 | ±0% | 200 |
| 2019/01/28 | 1,511 | 1,549 | 1,511 | 1,518 | +11 | +0.7% | 900 |
| 2019/01/25 | 1,507 | 1,507 | 1,507 | 1,507 | +2 | +0.1% | 100 |
| 2019/01/24 | 1,505 | 1,545 | 1,505 | 1,505 | ±0 | ±0% | 1,100 |
| 2019/01/23 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 100 |
| 2019/01/22 | 1,520 | 1,520 | 1,505 | 1,505 | -43 | -2.8% | 600 |
| 2019/01/21 | 1,523 | 1,548 | 1,520 | 1,548 | +48 | +3.2% | 600 |
| 2019/01/18 | 1,590 | 1,590 | 1,500 | 1,500 | -59 | -3.8% | 1,500 |
| 2019/01/17 | 1,559 | 1,559 | 1,558 | 1,559 | +1 | +0.1% | 900 |
| 2019/01/16 | 1,534 | 1,558 | 1,534 | 1,558 | +25 | +1.6% | 300 |
| 2019/01/15 | 1,531 | 1,533 | 1,531 | 1,533 | +3 | +0.2% | 200 |
| 2019/01/11 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 200 |
| 2019/01/10 | 1,538 | 1,538 | 1,530 | 1,530 | -34 | -2.2% | 400 |
| 2019/01/09 | 1,560 | 1,564 | 1,560 | 1,564 | +4 | +0.3% | 400 |
| 2019/01/08 | 1,560 | 1,560 | 1,559 | 1,560 | ±0 | ±0% | 700 |
| 2019/01/07 | 1,563 | 1,563 | 1,560 | 1,560 | -3 | -0.2% | 300 |
| 2019/01/04 | 1,462 | 1,563 | 1,462 | 1,563 | +114 | +7.9% | 600 |
| 2018/12/28 | 1,450 | 1,450 | 1,440 | 1,449 | -1 | -0.1% | 300 |
| 2018/12/27 | 1,400 | 1,530 | 1,400 | 1,450 | +63 | +4.5% | 2,200 |
| 2018/12/26 | 1,390 | 1,400 | 1,387 | 1,387 | +27 | +2% | 700 |
| 2018/12/25 | 1,414 | 1,420 | 1,360 | 1,360 | -60 | -4.2% | 12,500 |
| 2018/12/21 | 1,441 | 1,441 | 1,420 | 1,420 | -50 | -3.4% | 2,200 |
| 2018/12/20 | 1,520 | 1,520 | 1,452 | 1,470 | -50 | -3.3% | 2,200 |
| 2018/12/19 | 1,516 | 1,533 | 1,515 | 1,520 | -60 | -3.8% | 12,200 |
| 2018/12/18 | 1,620 | 1,620 | 1,580 | 1,580 | -70 | -4.2% | 6,700 |
| 2018/12/17 | 1,750 | 1,761 | 1,620 | 1,650 | -100 | -5.7% | 7,700 |
| 2018/12/14 | 1,749 | 1,750 | 1,749 | 1,750 | ±0 | ±0% | 300 |
| 2018/12/13 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 600 |
| 2018/12/12 | 1,710 | 1,750 | 1,700 | 1,750 | ±0 | ±0% | 2,200 |
| 2018/12/11 | 1,760 | 1,760 | 1,750 | 1,750 | -50 | -2.8% | 900 |
| 2018/12/10 | 1,800 | 1,800 | 1,800 | 1,800 | -34 | -1.9% | 900 |
| 2018/12/07 | 1,846 | 1,846 | 1,834 | 1,834 | -52 | -2.8% | 500 |
| 2018/12/06 | 1,886 | 1,886 | 1,886 | 1,886 | ±0 | ±0% | 1,800 |
| 2018/12/05 | 1,890 | 1,890 | 1,886 | 1,886 | -4 | -0.2% | 200 |
| 2018/12/04 | 1,870 | 1,890 | 1,869 | 1,890 | +20 | +1.1% | 400 |
| 2018/12/03 | 1,879 | 1,879 | 1,870 | 1,870 | -9 | -0.5% | 200 |
| 2018/11/30 | 1,879 | 1,879 | 1,879 | 1,879 | ±0 | ±0% | 200 |
| 2018/11/29 | 1,850 | 1,879 | 1,850 | 1,879 | -1 | -0.1% | 400 |
| 2018/11/28 | 1,880 | 1,880 | 1,880 | 1,880 | -20 | -1.1% | 100 |
| 2018/11/27 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 200 |
| 2018/11/26 | 1,860 | 1,900 | 1,860 | 1,900 | +40 | +2.2% | 1,400 |
| 2018/11/22 | 1,820 | 1,860 | 1,820 | 1,860 | +45 | +2.5% | 1,400 |
1551～
1600
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
