石原産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,853 | 1,853 | 1,822 | 1,829 | -29 | -1.6% | 145,600 |
| 2025/06/12 | 1,866 | 1,878 | 1,853 | 1,858 | -19 | -1% | 85,900 |
| 2025/06/11 | 1,860 | 1,878 | 1,855 | 1,877 | +23 | +1.2% | 100,600 |
| 2025/06/10 | 1,876 | 1,882 | 1,853 | 1,854 | -15 | -0.8% | 111,700 |
| 2025/06/09 | 1,895 | 1,895 | 1,859 | 1,869 | -16 | -0.8% | 128,000 |
| 2025/06/06 | 1,871 | 1,893 | 1,871 | 1,885 | +13 | +0.7% | 115,600 |
| 2025/06/05 | 1,889 | 1,889 | 1,870 | 1,872 | -23 | -1.2% | 103,800 |
| 2025/06/04 | 1,880 | 1,904 | 1,874 | 1,895 | +28 | +1.5% | 152,400 |
| 2025/06/03 | 1,879 | 1,883 | 1,861 | 1,867 | -11 | -0.6% | 199,700 |
| 2025/06/02 | 1,857 | 1,879 | 1,848 | 1,878 | +18 | +1% | 254,900 |
| 2025/05/30 | 1,814 | 1,864 | 1,803 | 1,860 | +25 | +1.4% | 233,900 |
| 2025/05/29 | 1,823 | 1,841 | 1,823 | 1,835 | +16 | +0.9% | 134,100 |
| 2025/05/28 | 1,820 | 1,837 | 1,818 | 1,819 | +12 | +0.7% | 182,100 |
| 2025/05/27 | 1,786 | 1,807 | 1,783 | 1,807 | +18 | +1% | 150,800 |
| 2025/05/26 | 1,780 | 1,790 | 1,771 | 1,789 | +18 | +1% | 172,200 |
| 2025/05/23 | 1,757 | 1,778 | 1,753 | 1,771 | +15 | +0.9% | 122,500 |
| 2025/05/22 | 1,745 | 1,764 | 1,736 | 1,756 | +4 | +0.2% | 110,400 |
| 2025/05/21 | 1,741 | 1,767 | 1,740 | 1,752 | +17 | +1% | 115,200 |
| 2025/05/20 | 1,749 | 1,767 | 1,732 | 1,735 | -4 | -0.2% | 138,500 |
| 2025/05/19 | 1,708 | 1,743 | 1,702 | 1,739 | +13 | +0.8% | 180,900 |
| 2025/05/16 | 1,715 | 1,728 | 1,697 | 1,726 | +15 | +0.9% | 151,600 |
| 2025/05/15 | 1,718 | 1,732 | 1,709 | 1,711 | -13 | -0.8% | 153,500 |
| 2025/05/14 | 1,751 | 1,764 | 1,718 | 1,724 | -37 | -2.1% | 267,000 |
| 2025/05/13 | 1,796 | 1,801 | 1,751 | 1,761 | -14 | -0.8% | 366,900 |
| 2025/05/12 | 1,770 | 1,790 | 1,763 | 1,775 | -2 | -0.1% | 271,600 |
| 2025/05/09 | 1,836 | 1,848 | 1,770 | 1,777 | -37 | -2% | 585,700 |
| 2025/05/08 | 1,768 | 1,910 | 1,736 | 1,814 | +46 | +2.6% | 1,124,300 |
| 2025/05/07 | 1,750 | 1,768 | 1,737 | 1,768 | +35 | +2% | 268,100 |
| 2025/05/02 | 1,740 | 1,753 | 1,720 | 1,733 | -12 | -0.7% | 230,600 |
| 2025/05/01 | 1,746 | 1,751 | 1,733 | 1,745 | -10 | -0.6% | 133,900 |
| 2025/04/30 | 1,732 | 1,755 | 1,728 | 1,755 | +26 | +1.5% | 123,700 |
| 2025/04/28 | 1,735 | 1,737 | 1,716 | 1,729 | +10 | +0.6% | 148,100 |
| 2025/04/25 | 1,720 | 1,737 | 1,706 | 1,719 | +37 | +2.2% | 161,300 |
| 2025/04/24 | 1,690 | 1,716 | 1,681 | 1,682 | +9 | +0.5% | 127,500 |
| 2025/04/23 | 1,695 | 1,696 | 1,672 | 1,673 | +9 | +0.5% | 126,900 |
| 2025/04/22 | 1,635 | 1,664 | 1,632 | 1,664 | +29 | +1.8% | 130,700 |
| 2025/04/21 | 1,664 | 1,672 | 1,635 | 1,635 | -37 | -2.2% | 153,800 |
| 2025/04/18 | 1,655 | 1,683 | 1,655 | 1,672 | +35 | +2.1% | 159,900 |
| 2025/04/17 | 1,625 | 1,640 | 1,618 | 1,637 | +9 | +0.6% | 104,200 |
| 2025/04/16 | 1,639 | 1,651 | 1,609 | 1,628 | +6 | +0.4% | 109,200 |
| 2025/04/15 | 1,611 | 1,629 | 1,606 | 1,622 | +23 | +1.4% | 97,400 |
| 2025/04/14 | 1,610 | 1,618 | 1,599 | 1,599 | +1 | +0.1% | 118,500 |
| 2025/04/11 | 1,526 | 1,600 | 1,514 | 1,598 | -3 | -0.2% | 201,500 |
| 2025/04/10 | 1,640 | 1,641 | 1,576 | 1,601 | +124 | +8.4% | 441,100 |
| 2025/04/09 | 1,529 | 1,529 | 1,434 | 1,477 | -120 | -7.5% | 665,000 |
| 2025/04/08 | 1,555 | 1,603 | 1,550 | 1,597 | +168 | +11.8% | 319,200 |
| 2025/04/07 | 1,429 | 1,489 | 1,399 | 1,429 | -158 | -10% | 556,300 |
| 2025/04/04 | 1,625 | 1,641 | 1,547 | 1,587 | -116 | -6.8% | 522,200 |
| 2025/04/03 | 1,680 | 1,703 | 1,673 | 1,703 | -68 | -3.8% | 373,900 |
| 2025/04/02 | 1,774 | 1,780 | 1,750 | 1,771 | -13 | -0.7% | 192,500 |
1～
50
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「石原産」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 |
|---|---|---|---|---|---|---|---|---|
| 石原産 | 182,900円 | +1.2% | +11.5% | 5.47% | 7.61倍 | 0.61倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
| 旭有機材 | 387,000円 | -0.2% | -19.1% | 3.10% | 11.36倍 | 0.94倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| セ硝子 | 291,000円 | +0.5% | -34.2% | 5.84% | 13.11倍 | 0.62倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 日農薬 | 86,900円 | +7.5% | +1.6% | 2.88% | 14.17倍 | 0.88倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| ＺＡＣＲＯＳ | 369,500円 | +4.2% | +4.2% | 3.63% | 9.05倍 | 0.74倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
