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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,319 | 1,345 | 1,319 | 1,324 | -5 | -0.4% | 196,400 |
| 2023/08/03 | 1,360 | 1,366 | 1,325 | 1,329 | -64 | -4.6% | 508,600 |
| 2023/08/02 | 1,376 | 1,423 | 1,373 | 1,393 | ±0 | ±0% | 237,700 |
| 2023/08/01 | 1,372 | 1,395 | 1,371 | 1,393 | +22 | +1.6% | 238,400 |
| 2023/07/31 | 1,365 | 1,383 | 1,364 | 1,371 | +19 | +1.4% | 319,900 |
| 2023/07/28 | 1,336 | 1,357 | 1,332 | 1,352 | -7 | -0.5% | 250,100 |
| 2023/07/27 | 1,340 | 1,361 | 1,332 | 1,359 | +12 | +0.9% | 218,700 |
| 2023/07/26 | 1,370 | 1,370 | 1,346 | 1,347 | -17 | -1.2% | 167,300 |
| 2023/07/25 | 1,350 | 1,370 | 1,350 | 1,364 | +17 | +1.3% | 307,800 |
| 2023/07/24 | 1,345 | 1,354 | 1,339 | 1,347 | +24 | +1.8% | 219,600 |
| 2023/07/21 | 1,311 | 1,330 | 1,308 | 1,323 | +19 | +1.5% | 193,000 |
| 2023/07/20 | 1,301 | 1,313 | 1,296 | 1,304 | +4 | +0.3% | 149,400 |
| 2023/07/19 | 1,287 | 1,304 | 1,279 | 1,300 | +33 | +2.6% | 197,700 |
| 2023/07/18 | 1,250 | 1,268 | 1,245 | 1,267 | +15 | +1.2% | 203,400 |
| 2023/07/14 | 1,256 | 1,261 | 1,246 | 1,252 | +1 | +0.1% | 201,400 |
| 2023/07/13 | 1,263 | 1,263 | 1,245 | 1,251 | +4 | +0.3% | 125,600 |
| 2023/07/12 | 1,275 | 1,278 | 1,246 | 1,247 | -24 | -1.9% | 204,900 |
| 2023/07/11 | 1,275 | 1,287 | 1,267 | 1,271 | +2 | +0.2% | 150,400 |
| 2023/07/10 | 1,277 | 1,289 | 1,269 | 1,269 | +2 | +0.2% | 189,200 |
| 2023/07/07 | 1,269 | 1,283 | 1,258 | 1,267 | -14 | -1.1% | 267,500 |
| 2023/07/06 | 1,285 | 1,305 | 1,276 | 1,281 | -12 | -0.9% | 163,000 |
| 2023/07/05 | 1,300 | 1,308 | 1,289 | 1,293 | -14 | -1.1% | 236,000 |
| 2023/07/04 | 1,323 | 1,335 | 1,307 | 1,307 | -31 | -2.3% | 202,000 |
| 2023/07/03 | 1,312 | 1,355 | 1,312 | 1,338 | +30 | +2.3% | 289,500 |
| 2023/06/30 | 1,316 | 1,325 | 1,307 | 1,308 | -14 | -1.1% | 146,200 |
| 2023/06/29 | 1,312 | 1,331 | 1,312 | 1,322 | +3 | +0.2% | 206,700 |
| 2023/06/28 | 1,290 | 1,320 | 1,290 | 1,319 | +30 | +2.3% | 266,300 |
| 2023/06/27 | 1,279 | 1,290 | 1,275 | 1,289 | +5 | +0.4% | 168,300 |
| 2023/06/26 | 1,275 | 1,301 | 1,263 | 1,284 | +13 | +1% | 288,900 |
| 2023/06/23 | 1,288 | 1,297 | 1,263 | 1,271 | -12 | -0.9% | 214,600 |
| 2023/06/22 | 1,294 | 1,305 | 1,283 | 1,283 | -25 | -1.9% | 212,700 |
| 2023/06/21 | 1,271 | 1,308 | 1,268 | 1,308 | +21 | +1.6% | 197,900 |
| 2023/06/20 | 1,278 | 1,290 | 1,270 | 1,287 | +5 | +0.4% | 183,400 |
| 2023/06/19 | 1,300 | 1,307 | 1,278 | 1,282 | -11 | -0.9% | 239,400 |
| 2023/06/16 | 1,294 | 1,311 | 1,284 | 1,293 | -10 | -0.8% | 253,000 |
| 2023/06/15 | 1,320 | 1,322 | 1,303 | 1,303 | -24 | -1.8% | 181,200 |
| 2023/06/14 | 1,304 | 1,336 | 1,299 | 1,327 | +28 | +2.2% | 346,700 |
| 2023/06/13 | 1,300 | 1,310 | 1,288 | 1,299 | +2 | +0.2% | 274,100 |
| 2023/06/12 | 1,286 | 1,299 | 1,280 | 1,297 | +25 | +2% | 233,600 |
| 2023/06/09 | 1,263 | 1,274 | 1,257 | 1,272 | +10 | +0.8% | 197,800 |
| 2023/06/08 | 1,284 | 1,296 | 1,259 | 1,262 | -12 | -0.9% | 142,500 |
| 2023/06/07 | 1,276 | 1,304 | 1,274 | 1,274 | +2 | +0.2% | 334,600 |
| 2023/06/06 | 1,246 | 1,273 | 1,244 | 1,272 | +3 | +0.2% | 136,200 |
| 2023/06/05 | 1,275 | 1,279 | 1,264 | 1,269 | +24 | +1.9% | 180,100 |
| 2023/06/02 | 1,239 | 1,250 | 1,226 | 1,245 | +16 | +1.3% | 175,400 |
| 2023/06/01 | 1,228 | 1,235 | 1,217 | 1,229 | -3 | -0.2% | 152,700 |
| 2023/05/31 | 1,266 | 1,268 | 1,230 | 1,232 | -52 | -4% | 233,700 |
| 2023/05/30 | 1,265 | 1,306 | 1,265 | 1,284 | +11 | +0.9% | 228,000 |
| 2023/05/29 | 1,267 | 1,287 | 1,262 | 1,273 | +22 | +1.8% | 161,800 |
| 2023/05/26 | 1,265 | 1,285 | 1,251 | 1,251 | -25 | -2% | 158,900 |
501～
550
件表示中 / 3767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 | 250,300円 | +1.2% | +11.5% | 4.00% | 10.41倍 | 0.84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 |
| クミアイ化 | 85,300円 | -1.1% | -20.8% | 3.99% | 9.43倍 | 0.69倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| ＫＨネオケム | 279,200円 | +6.4% | +15.3% | 3.76% | 9.86倍 | 1.46倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 未来工業 | 385,500円 | +4.0% | -11.1% | 3.37% | 14.68倍 | 1.18倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| 四国化ＨＤ | 225,800円 | +0.7% | -9.1% | 2.21% | 15.03倍 | 1.14倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
市場注目の銘柄
チャート関連のコラム
