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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/23 | 1,015 | 1,033 | 1,004 | 1,019 | +1 | +0.1% | 138,900 |
| 2022/06/22 | 1,041 | 1,044 | 1,018 | 1,018 | -8 | -0.8% | 107,900 |
| 2022/06/21 | 1,000 | 1,034 | 1,000 | 1,026 | +41 | +4.2% | 189,300 |
| 2022/06/20 | 1,023 | 1,039 | 982 | 985 | -48 | -4.6% | 341,600 |
| 2022/06/17 | 1,066 | 1,071 | 1,032 | 1,033 | -76 | -6.9% | 445,400 |
| 2022/06/16 | 1,132 | 1,143 | 1,105 | 1,109 | ±0 | ±0% | 186,900 |
| 2022/06/15 | 1,138 | 1,154 | 1,109 | 1,109 | -29 | -2.5% | 152,200 |
| 2022/06/14 | 1,125 | 1,139 | 1,111 | 1,138 | -22 | -1.9% | 357,300 |
| 2022/06/13 | 1,160 | 1,196 | 1,155 | 1,160 | -39 | -3.3% | 209,600 |
| 2022/06/10 | 1,195 | 1,210 | 1,173 | 1,199 | -19 | -1.6% | 314,200 |
| 2022/06/09 | 1,235 | 1,262 | 1,216 | 1,218 | -26 | -2.1% | 320,300 |
| 2022/06/08 | 1,224 | 1,249 | 1,223 | 1,244 | +26 | +2.1% | 434,000 |
| 2022/06/07 | 1,211 | 1,254 | 1,207 | 1,218 | +41 | +3.5% | 752,500 |
| 2022/06/06 | 1,100 | 1,187 | 1,100 | 1,177 | +61 | +5.5% | 526,700 |
| 2022/06/03 | 1,074 | 1,116 | 1,066 | 1,116 | +61 | +5.8% | 317,000 |
| 2022/06/02 | 1,065 | 1,065 | 1,051 | 1,055 | -10 | -0.9% | 121,600 |
| 2022/06/01 | 1,039 | 1,065 | 1,039 | 1,065 | +28 | +2.7% | 206,700 |
| 2022/05/31 | 1,033 | 1,050 | 1,033 | 1,037 | -4 | -0.4% | 140,400 |
| 2022/05/30 | 1,030 | 1,050 | 1,028 | 1,041 | +24 | +2.4% | 347,300 |
| 2022/05/27 | 1,028 | 1,032 | 1,015 | 1,017 | +7 | +0.7% | 165,500 |
| 2022/05/26 | 1,012 | 1,022 | 1,009 | 1,010 | +4 | +0.4% | 131,900 |
| 2022/05/25 | 1,021 | 1,027 | 1,006 | 1,006 | -14 | -1.4% | 140,500 |
| 2022/05/24 | 1,049 | 1,051 | 1,020 | 1,020 | -24 | -2.3% | 117,000 |
| 2022/05/23 | 1,049 | 1,054 | 1,037 | 1,044 | +13 | +1.3% | 226,300 |
| 2022/05/20 | 1,017 | 1,034 | 1,017 | 1,031 | ±0 | ±0% | 140,400 |
751～
800
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 | 247,700円 | +1.2% | +11.5% | 4.04% | 10.30倍 | 0.83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 | 85,400円 | -1.1% | -20.8% | 3.98% | 9.44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 | 279,800円 | +6.4% | +15.3% | 3.75% | 9.88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 | 388,000円 | +4.0% | -11.1% | 3.35% | 14.78倍 | 1.19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 | 219,800円 | +0.7% | -9.1% | 2.27% | 14.63倍 | 1.11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
