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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,045 | 1,052 | 1,037 | 1,044 | -7 | -0.7% | 252,600 |
| 2022/09/02 | 1,078 | 1,080 | 1,045 | 1,051 | -24 | -2.2% | 251,200 |
| 2022/09/01 | 1,113 | 1,135 | 1,072 | 1,075 | -53 | -4.7% | 480,900 |
| 2022/08/31 | 1,103 | 1,138 | 1,103 | 1,128 | -5 | -0.4% | 245,400 |
| 2022/08/30 | 1,093 | 1,133 | 1,091 | 1,133 | +55 | +5.1% | 407,200 |
| 2022/08/29 | 1,057 | 1,081 | 1,057 | 1,078 | -9 | -0.8% | 146,600 |
| 2022/08/26 | 1,082 | 1,094 | 1,082 | 1,087 | +9 | +0.8% | 194,700 |
| 2022/08/25 | 1,083 | 1,089 | 1,067 | 1,078 | -7 | -0.6% | 183,900 |
| 2022/08/24 | 1,042 | 1,085 | 1,039 | 1,085 | +54 | +5.2% | 473,900 |
| 2022/08/23 | 1,030 | 1,040 | 1,028 | 1,031 | -3 | -0.3% | 145,200 |
| 2022/08/22 | 1,014 | 1,036 | 1,009 | 1,034 | +6 | +0.6% | 243,800 |
| 2022/08/19 | 1,032 | 1,034 | 1,024 | 1,028 | +2 | +0.2% | 148,600 |
| 2022/08/18 | 1,026 | 1,029 | 1,018 | 1,026 | -13 | -1.3% | 280,300 |
| 2022/08/17 | 1,035 | 1,049 | 1,029 | 1,039 | +12 | +1.2% | 456,500 |
| 2022/08/16 | 1,021 | 1,029 | 1,016 | 1,027 | +3 | +0.3% | 329,700 |
| 2022/08/15 | 1,028 | 1,040 | 1,020 | 1,024 | +8 | +0.8% | 481,800 |
| 2022/08/12 | 1,003 | 1,036 | 1,002 | 1,016 | -77 | -7% | 1,016,500 |
| 2022/08/10 | 1,087 | 1,095 | 1,071 | 1,093 | +6 | +0.6% | 374,500 |
| 2022/08/09 | 1,078 | 1,091 | 1,072 | 1,087 | +16 | +1.5% | 275,800 |
| 2022/08/08 | 1,044 | 1,071 | 1,036 | 1,071 | +29 | +2.8% | 238,000 |
| 2022/08/05 | 1,038 | 1,047 | 1,031 | 1,042 | +5 | +0.5% | 298,800 |
| 2022/08/04 | 1,055 | 1,055 | 1,037 | 1,037 | -12 | -1.1% | 330,200 |
| 2022/08/03 | 1,056 | 1,062 | 1,048 | 1,049 | -12 | -1.1% | 185,400 |
| 2022/08/02 | 1,063 | 1,068 | 1,057 | 1,061 | -11 | -1% | 120,800 |
| 2022/08/01 | 1,053 | 1,072 | 1,049 | 1,072 | +28 | +2.7% | 145,600 |
| 2022/07/29 | 1,045 | 1,055 | 1,038 | 1,044 | -3 | -0.3% | 146,500 |
| 2022/07/28 | 1,054 | 1,054 | 1,035 | 1,047 | +4 | +0.4% | 127,400 |
| 2022/07/27 | 1,059 | 1,059 | 1,039 | 1,043 | -18 | -1.7% | 129,900 |
| 2022/07/26 | 1,050 | 1,069 | 1,048 | 1,061 | +24 | +2.3% | 179,700 |
| 2022/07/25 | 1,060 | 1,061 | 1,036 | 1,037 | -28 | -2.6% | 122,000 |
| 2022/07/22 | 1,065 | 1,069 | 1,054 | 1,065 | +7 | +0.7% | 130,400 |
| 2022/07/21 | 1,050 | 1,062 | 1,048 | 1,058 | +3 | +0.3% | 220,100 |
| 2022/07/20 | 1,059 | 1,065 | 1,055 | 1,055 | +16 | +1.5% | 132,000 |
| 2022/07/19 | 1,034 | 1,041 | 1,028 | 1,039 | +19 | +1.9% | 176,600 |
| 2022/07/15 | 1,036 | 1,036 | 1,016 | 1,020 | -2 | -0.2% | 187,700 |
| 2022/07/14 | 1,012 | 1,031 | 1,006 | 1,022 | +7 | +0.7% | 203,300 |
| 2022/07/13 | 1,021 | 1,022 | 1,009 | 1,015 | +3 | +0.3% | 123,500 |
| 2022/07/12 | 1,032 | 1,033 | 1,008 | 1,012 | -32 | -3.1% | 153,000 |
| 2022/07/11 | 1,039 | 1,057 | 1,030 | 1,044 | +30 | +3% | 348,800 |
| 2022/07/08 | 1,036 | 1,046 | 1,005 | 1,014 | +23 | +2.3% | 800,100 |
| 2022/07/07 | 983 | 991 | 970 | 991 | +16 | +1.6% | 136,400 |
| 2022/07/06 | 987 | 988 | 964 | 975 | -23 | -2.3% | 388,400 |
| 2022/07/05 | 1,008 | 1,008 | 986 | 998 | +1 | +0.1% | 243,400 |
| 2022/07/04 | 1,005 | 1,005 | 984 | 997 | +5 | +0.5% | 211,100 |
| 2022/07/01 | 1,002 | 1,007 | 982 | 992 | -8 | -0.8% | 330,200 |
| 2022/06/30 | 1,013 | 1,013 | 997 | 1,000 | -19 | -1.9% | 183,400 |
| 2022/06/29 | 1,016 | 1,024 | 1,009 | 1,019 | -16 | -1.5% | 318,700 |
| 2022/06/28 | 1,027 | 1,043 | 1,022 | 1,035 | +4 | +0.4% | 191,300 |
| 2022/06/27 | 1,046 | 1,046 | 1,022 | 1,031 | +12 | +1.2% | 155,100 |
| 2022/06/24 | 1,006 | 1,019 | 997 | 1,019 | ±0 | ±0% | 174,400 |
651～
700
件表示中 / 3692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 | 173,300円 | +6.9% | -36.0% | 4.90% | 11.05倍 | 0.62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 | 394,000円 | +10.2% | +23.5% | 3.20% | 10.91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 | 374,500円 | -3.9% | -33.4% | 2.94% | 9.64倍 | 0.92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 |
| 日農薬 | 84,400円 | -2.9% | +16.3% | 2.61% | 33.02倍 | 0.86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 |
| マンダム | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
市場注目の銘柄
チャート関連のコラム
