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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,800 | 1,810 | 1,783 | 1,784 | ±0 | ±0% | 165,700 |
| 2025/03/31 | 1,780 | 1,797 | 1,755 | 1,784 | -36 | -2% | 256,700 |
| 2025/03/28 | 1,834 | 1,848 | 1,806 | 1,820 | -100 | -5.2% | 353,800 |
| 2025/03/27 | 1,892 | 1,920 | 1,885 | 1,920 | +13 | +0.7% | 268,800 |
| 2025/03/26 | 1,906 | 1,914 | 1,891 | 1,907 | +1 | +0.1% | 221,800 |
| 2025/03/25 | 1,917 | 1,917 | 1,899 | 1,906 | -2 | -0.1% | 251,300 |
| 2025/03/24 | 1,918 | 1,920 | 1,895 | 1,908 | +13 | +0.7% | 259,100 |
| 2025/03/21 | 1,900 | 1,922 | 1,891 | 1,895 | +5 | +0.3% | 238,100 |
| 2025/03/19 | 1,876 | 1,907 | 1,864 | 1,890 | +8 | +0.4% | 194,200 |
| 2025/03/18 | 1,867 | 1,903 | 1,867 | 1,882 | +47 | +2.6% | 390,200 |
| 2025/03/17 | 1,798 | 1,844 | 1,793 | 1,835 | +55 | +3.1% | 304,500 |
| 2025/03/14 | 1,754 | 1,785 | 1,754 | 1,780 | +22 | +1.3% | 177,500 |
| 2025/03/13 | 1,767 | 1,782 | 1,758 | 1,758 | -2 | -0.1% | 136,400 |
| 2025/03/12 | 1,731 | 1,760 | 1,731 | 1,760 | +21 | +1.2% | 161,800 |
| 2025/03/11 | 1,711 | 1,745 | 1,695 | 1,739 | +4 | +0.2% | 236,300 |
| 2025/03/10 | 1,784 | 1,785 | 1,733 | 1,735 | -49 | -2.7% | 162,200 |
| 2025/03/07 | 1,733 | 1,792 | 1,718 | 1,784 | +46 | +2.6% | 353,500 |
| 2025/03/06 | 1,731 | 1,750 | 1,729 | 1,738 | +23 | +1.3% | 154,300 |
| 2025/03/05 | 1,724 | 1,725 | 1,708 | 1,715 | -16 | -0.9% | 131,600 |
| 2025/03/04 | 1,740 | 1,744 | 1,724 | 1,731 | -7 | -0.4% | 168,100 |
| 2025/03/03 | 1,715 | 1,760 | 1,708 | 1,738 | +40 | +2.4% | 256,900 |
| 2025/02/28 | 1,720 | 1,720 | 1,692 | 1,698 | -31 | -1.8% | 177,200 |
| 2025/02/27 | 1,709 | 1,735 | 1,709 | 1,729 | +20 | +1.2% | 186,000 |
| 2025/02/26 | 1,710 | 1,714 | 1,692 | 1,709 | +9 | +0.5% | 185,400 |
| 2025/02/25 | 1,680 | 1,703 | 1,664 | 1,700 | +2 | +0.1% | 163,000 |
| 2025/02/21 | 1,697 | 1,698 | 1,676 | 1,698 | -1 | -0.1% | 89,300 |
| 2025/02/20 | 1,699 | 1,705 | 1,686 | 1,699 | ±0 | ±0% | 91,100 |
| 2025/02/19 | 1,727 | 1,734 | 1,698 | 1,699 | -21 | -1.2% | 174,900 |
| 2025/02/18 | 1,703 | 1,720 | 1,699 | 1,720 | +18 | +1.1% | 75,800 |
1～
50
件表示中 / 3691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 | 174,500円 | +6.9% | -36.0% | 4.87% | 11.13倍 | 0.63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 |
| ＺＡＣＲＯＳ | 393,500円 | +10.2% | +23.5% | 3.20% | 10.90倍 | 0.81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 |
| 旭有機材 | 372,500円 | -3.9% | -33.4% | 2.95% | 9.58倍 | 0.91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 |
| 住精化 | 477,000円 | +4.2% | +17.1% | 4.19% | 7.36倍 | 0.66倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| 日農薬 | 80,400円 | -2.9% | +16.3% | 2.74% | 31.46倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
