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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,041 | 1,042 | 1,013 | 1,013 | -38 | -3.6% | 485,800 |
| 2022/11/09 | 1,049 | 1,061 | 1,046 | 1,051 | +7 | +0.7% | 197,700 |
| 2022/11/08 | 1,047 | 1,052 | 1,040 | 1,044 | +4 | +0.4% | 179,900 |
| 2022/11/07 | 1,049 | 1,049 | 1,033 | 1,040 | +5 | +0.5% | 159,600 |
| 2022/11/04 | 1,025 | 1,040 | 1,025 | 1,035 | ±0 | ±0% | 162,900 |
| 2022/11/02 | 1,044 | 1,050 | 1,030 | 1,035 | -7 | -0.7% | 173,600 |
| 2022/11/01 | 1,040 | 1,047 | 1,030 | 1,042 | +16 | +1.6% | 137,100 |
| 2022/10/31 | 1,028 | 1,036 | 1,024 | 1,026 | +10 | +1% | 162,600 |
| 2022/10/28 | 1,024 | 1,029 | 1,012 | 1,016 | -19 | -1.8% | 444,500 |
| 2022/10/27 | 1,036 | 1,042 | 1,034 | 1,035 | ±0 | ±0% | 105,500 |
| 2022/10/26 | 1,044 | 1,044 | 1,033 | 1,035 | +2 | +0.2% | 103,300 |
| 2022/10/25 | 1,033 | 1,043 | 1,025 | 1,033 | +11 | +1.1% | 166,900 |
| 2022/10/24 | 1,034 | 1,034 | 1,020 | 1,022 | +7 | +0.7% | 139,700 |
| 2022/10/21 | 1,024 | 1,027 | 1,015 | 1,015 | -13 | -1.3% | 114,200 |
| 2022/10/20 | 1,030 | 1,035 | 1,021 | 1,028 | -14 | -1.3% | 117,800 |
| 2022/10/19 | 1,034 | 1,048 | 1,030 | 1,042 | +8 | +0.8% | 180,900 |
| 2022/10/18 | 1,027 | 1,034 | 1,022 | 1,034 | +17 | +1.7% | 124,500 |
| 2022/10/17 | 1,014 | 1,021 | 1,003 | 1,017 | -13 | -1.3% | 163,500 |
| 2022/10/14 | 1,026 | 1,038 | 1,012 | 1,030 | +24 | +2.4% | 256,800 |
| 2022/10/13 | 998 | 1,009 | 993 | 1,006 | +4 | +0.4% | 246,000 |
| 2022/10/12 | 1,012 | 1,012 | 996 | 1,002 | -8 | -0.8% | 201,700 |
| 2022/10/11 | 1,025 | 1,032 | 1,010 | 1,010 | -25 | -2.4% | 174,700 |
| 2022/10/07 | 1,020 | 1,039 | 1,018 | 1,035 | +2 | +0.2% | 113,700 |
| 2022/10/06 | 1,031 | 1,044 | 1,026 | 1,033 | ±0 | ±0% | 159,900 |
| 2022/10/05 | 1,050 | 1,050 | 1,033 | 1,033 | -4 | -0.4% | 139,400 |
| 2022/10/04 | 1,034 | 1,045 | 1,029 | 1,037 | +24 | +2.4% | 161,500 |
| 2022/10/03 | 1,008 | 1,018 | 997 | 1,013 | -6 | -0.6% | 132,000 |
| 2022/09/30 | 1,021 | 1,032 | 1,014 | 1,019 | -14 | -1.4% | 146,000 |
| 2022/09/29 | 1,027 | 1,037 | 1,016 | 1,033 | +21 | +2.1% | 162,800 |
| 2022/09/28 | 1,009 | 1,015 | 994 | 1,012 | +3 | +0.3% | 185,300 |
| 2022/09/27 | 1,021 | 1,032 | 1,009 | 1,009 | -3 | -0.3% | 158,800 |
| 2022/09/26 | 1,038 | 1,038 | 1,007 | 1,012 | -37 | -3.5% | 296,100 |
| 2022/09/22 | 1,034 | 1,049 | 1,032 | 1,049 | -3 | -0.3% | 132,400 |
| 2022/09/21 | 1,050 | 1,053 | 1,041 | 1,052 | -12 | -1.1% | 131,800 |
| 2022/09/20 | 1,067 | 1,086 | 1,060 | 1,064 | +23 | +2.2% | 217,000 |
| 2022/09/16 | 1,050 | 1,050 | 1,035 | 1,041 | -20 | -1.9% | 200,000 |
| 2022/09/15 | 1,064 | 1,068 | 1,058 | 1,061 | +2 | +0.2% | 110,900 |
| 2022/09/14 | 1,054 | 1,065 | 1,049 | 1,059 | -25 | -2.3% | 145,700 |
| 2022/09/13 | 1,075 | 1,084 | 1,064 | 1,084 | +11 | +1% | 139,500 |
| 2022/09/12 | 1,080 | 1,087 | 1,073 | 1,073 | +2 | +0.2% | 139,200 |
| 2022/09/09 | 1,066 | 1,075 | 1,060 | 1,071 | +6 | +0.6% | 154,900 |
| 2022/09/08 | 1,043 | 1,065 | 1,043 | 1,065 | +28 | +2.7% | 204,000 |
| 2022/09/07 | 1,032 | 1,041 | 1,023 | 1,037 | +3 | +0.3% | 165,300 |
| 2022/09/06 | 1,046 | 1,046 | 1,030 | 1,034 | -10 | -1% | 332,700 |
| 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 |
651～
700
件表示中 / 3736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 | 205,800円 | +1.2% | +11.5% | 4.86% | 8.56倍 | 0.69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 |
| 未来工業 | 340,000円 | +4.0% | -11.1% | 3.82% | 12.94倍 | 1.04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 |
| ＪＣＵ | 317,000円 | +0.5% | -1.1% | 2.59% | 10.68倍 | 1.65倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| コニシ | 117,700円 | +4.5% | +0.1% | 3.23% | 9.64倍 | 0.91倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 旭有機材 | 408,000円 | -0.2% | -19.1% | 2.94% | 11.98倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
