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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,060 | 1,064 | 1,052 | 1,061 | +2 | +0.2% | 89,500 |
| 2022/12/26 | 1,050 | 1,059 | 1,039 | 1,059 | +24 | +2.3% | 104,700 |
| 2022/12/23 | 1,031 | 1,038 | 1,018 | 1,035 | -8 | -0.8% | 220,200 |
| 2022/12/22 | 1,043 | 1,048 | 1,039 | 1,043 | ±0 | ±0% | 184,500 |
| 2022/12/21 | 1,054 | 1,055 | 1,037 | 1,043 | -18 | -1.7% | 266,700 |
| 2022/12/20 | 1,077 | 1,081 | 1,047 | 1,061 | -14 | -1.3% | 293,700 |
| 2022/12/19 | 1,096 | 1,099 | 1,068 | 1,075 | -35 | -3.2% | 304,800 |
| 2022/12/16 | 1,114 | 1,121 | 1,110 | 1,110 | -18 | -1.6% | 193,800 |
| 2022/12/15 | 1,111 | 1,133 | 1,110 | 1,128 | +12 | +1.1% | 175,700 |
| 2022/12/14 | 1,121 | 1,121 | 1,111 | 1,116 | +6 | +0.5% | 122,500 |
| 2022/12/13 | 1,126 | 1,131 | 1,105 | 1,110 | -12 | -1.1% | 165,800 |
| 2022/12/12 | 1,108 | 1,122 | 1,105 | 1,122 | +14 | +1.3% | 108,300 |
| 2022/12/09 | 1,100 | 1,113 | 1,100 | 1,108 | -5 | -0.4% | 176,300 |
| 2022/12/08 | 1,128 | 1,132 | 1,095 | 1,113 | -15 | -1.3% | 291,100 |
| 2022/12/07 | 1,101 | 1,138 | 1,099 | 1,128 | +25 | +2.3% | 285,400 |
| 2022/12/06 | 1,087 | 1,107 | 1,080 | 1,103 | +16 | +1.5% | 149,600 |
| 2022/12/05 | 1,100 | 1,115 | 1,085 | 1,087 | -6 | -0.5% | 254,600 |
| 2022/12/02 | 1,102 | 1,106 | 1,081 | 1,093 | -14 | -1.3% | 300,300 |
| 2022/12/01 | 1,125 | 1,143 | 1,107 | 1,107 | -14 | -1.2% | 329,900 |
| 2022/11/30 | 1,126 | 1,162 | 1,112 | 1,121 | -11 | -1% | 520,600 |
| 2022/11/29 | 1,080 | 1,136 | 1,077 | 1,132 | +52 | +4.8% | 610,900 |
| 2022/11/28 | 1,080 | 1,082 | 1,075 | 1,080 | +3 | +0.3% | 189,500 |
| 2022/11/25 | 1,084 | 1,093 | 1,076 | 1,077 | -7 | -0.6% | 241,000 |
| 2022/11/24 | 1,072 | 1,084 | 1,063 | 1,084 | +26 | +2.5% | 320,500 |
| 2022/11/22 | 1,065 | 1,070 | 1,058 | 1,058 | -4 | -0.4% | 172,400 |
| 2022/11/21 | 1,060 | 1,066 | 1,049 | 1,062 | +8 | +0.8% | 166,100 |
| 2022/11/18 | 1,041 | 1,054 | 1,036 | 1,054 | +9 | +0.9% | 208,900 |
| 2022/11/17 | 1,035 | 1,045 | 1,033 | 1,045 | +10 | +1% | 140,200 |
| 2022/11/16 | 1,041 | 1,049 | 1,028 | 1,035 | -8 | -0.8% | 247,300 |
| 2022/11/15 | 1,038 | 1,050 | 1,033 | 1,043 | +1 | +0.1% | 224,700 |
| 2022/11/14 | 1,060 | 1,063 | 1,038 | 1,042 | -34 | -3.2% | 382,800 |
| 2022/11/11 | 1,098 | 1,127 | 1,065 | 1,076 | +63 | +6.2% | 1,083,000 |
| 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 |
651～
700
件表示中 / 3768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 | 249,800円 | +1.2% | +11.5% | 4.00% | 10.39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 | 85,100円 | -1.1% | -20.8% | 4.00% | 9.40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 | 277,900円 | +6.4% | +15.3% | 3.78% | 9.81倍 | 1.45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 |
| 四国化ＨＤ | 224,200円 | +0.7% | -9.1% | 2.23% | 14.92倍 | 1.13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 |
| トリケミカル | 305,500円 | +37.5% | +4.8% | 1.15% | 19.86倍 | 3.14倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
市場注目の銘柄
チャート関連のコラム
