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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,011 | 1,034 | 1,009 | 1,031 | +40 | +4% | 204,600 |
| 2022/04/07 | 991 | 993 | 980 | 991 | -23 | -2.3% | 142,500 |
| 2022/04/06 | 1,034 | 1,036 | 1,013 | 1,014 | -36 | -3.4% | 195,500 |
| 2022/04/05 | 1,059 | 1,067 | 1,047 | 1,050 | +11 | +1.1% | 125,800 |
| 2022/04/04 | 1,052 | 1,052 | 1,035 | 1,039 | -21 | -2% | 158,600 |
| 2022/04/01 | 1,067 | 1,070 | 1,050 | 1,060 | -17 | -1.6% | 116,000 |
| 2022/03/31 | 1,065 | 1,089 | 1,064 | 1,077 | -5 | -0.5% | 156,100 |
| 2022/03/30 | 1,086 | 1,086 | 1,062 | 1,082 | -6 | -0.6% | 158,500 |
| 2022/03/29 | 1,067 | 1,089 | 1,060 | 1,088 | +14 | +1.3% | 177,800 |
| 2022/03/28 | 1,079 | 1,086 | 1,064 | 1,074 | -3 | -0.3% | 176,800 |
| 2022/03/25 | 1,086 | 1,093 | 1,065 | 1,077 | +19 | +1.8% | 178,700 |
| 2022/03/24 | 1,049 | 1,063 | 1,039 | 1,058 | +1 | +0.1% | 102,700 |
| 2022/03/23 | 1,049 | 1,067 | 1,038 | 1,057 | +22 | +2.1% | 117,700 |
| 2022/03/22 | 1,049 | 1,049 | 1,027 | 1,035 | -2 | -0.2% | 181,700 |
| 2022/03/18 | 1,020 | 1,048 | 998 | 1,037 | +18 | +1.8% | 382,300 |
| 2022/03/17 | 991 | 1,019 | 989 | 1,019 | +36 | +3.7% | 252,700 |
| 2022/03/16 | 1,009 | 1,009 | 981 | 983 | -11 | -1.1% | 159,800 |
| 2022/03/15 | 993 | 1,001 | 977 | 994 | +12 | +1.2% | 138,700 |
| 2022/03/14 | 983 | 991 | 977 | 982 | +14 | +1.4% | 194,400 |
| 2022/03/11 | 983 | 999 | 955 | 968 | -30 | -3% | 365,700 |
| 2022/03/10 | 993 | 1,002 | 969 | 998 | +61 | +6.5% | 217,600 |
| 2022/03/09 | 950 | 960 | 929 | 937 | -6 | -0.6% | 234,900 |
| 2022/03/08 | 972 | 979 | 936 | 943 | -44 | -4.5% | 374,100 |
| 2022/03/07 | 1,015 | 1,019 | 976 | 987 | -52 | -5% | 341,500 |
| 2022/03/04 | 1,050 | 1,058 | 1,029 | 1,039 | -26 | -2.4% | 150,500 |
| 2022/03/03 | 1,082 | 1,090 | 1,057 | 1,065 | +12 | +1.1% | 227,700 |
| 2022/03/02 | 1,060 | 1,073 | 1,048 | 1,053 | -33 | -3% | 224,300 |
| 2022/03/01 | 1,072 | 1,104 | 1,072 | 1,086 | +26 | +2.5% | 245,500 |
| 2022/02/28 | 1,045 | 1,069 | 1,041 | 1,060 | +14 | +1.3% | 198,200 |
| 2022/02/25 | 1,034 | 1,053 | 1,015 | 1,046 | +29 | +2.9% | 171,900 |
| 2022/02/24 | 1,010 | 1,026 | 1,000 | 1,017 | +3 | +0.3% | 235,200 |
| 2022/02/22 | 1,005 | 1,017 | 994 | 1,014 | -20 | -1.9% | 211,600 |
| 2022/02/21 | 1,057 | 1,062 | 1,026 | 1,034 | -44 | -4.1% | 200,700 |
| 2022/02/18 | 1,082 | 1,085 | 1,068 | 1,078 | -26 | -2.4% | 184,000 |
| 2022/02/17 | 1,113 | 1,128 | 1,104 | 1,104 | -9 | -0.8% | 141,600 |
| 2022/02/16 | 1,102 | 1,115 | 1,099 | 1,113 | +28 | +2.6% | 151,100 |
| 2022/02/15 | 1,093 | 1,122 | 1,074 | 1,085 | -11 | -1% | 203,700 |
| 2022/02/14 | 1,120 | 1,126 | 1,087 | 1,096 | -77 | -6.6% | 361,300 |
| 2022/02/10 | 1,207 | 1,207 | 1,157 | 1,173 | -16 | -1.3% | 268,000 |
| 2022/02/09 | 1,172 | 1,189 | 1,164 | 1,189 | +26 | +2.2% | 154,800 |
| 2022/02/08 | 1,160 | 1,173 | 1,152 | 1,163 | +2 | +0.2% | 135,500 |
| 2022/02/07 | 1,164 | 1,177 | 1,155 | 1,161 | -17 | -1.4% | 104,900 |
| 2022/02/04 | 1,151 | 1,178 | 1,148 | 1,178 | +22 | +1.9% | 123,800 |
| 2022/02/03 | 1,149 | 1,169 | 1,143 | 1,156 | -9 | -0.8% | 138,300 |
| 2022/02/02 | 1,144 | 1,165 | 1,135 | 1,165 | +45 | +4% | 140,400 |
| 2022/02/01 | 1,134 | 1,153 | 1,116 | 1,120 | -13 | -1.1% | 164,200 |
| 2022/01/31 | 1,109 | 1,137 | 1,107 | 1,133 | +15 | +1.3% | 147,600 |
| 2022/01/28 | 1,086 | 1,121 | 1,074 | 1,118 | +50 | +4.7% | 183,300 |
| 2022/01/27 | 1,128 | 1,144 | 1,059 | 1,068 | -54 | -4.8% | 350,600 |
| 2022/01/26 | 1,126 | 1,141 | 1,110 | 1,122 | +8 | +0.7% | 164,800 |
751～
800
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
