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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,224 | 1,232 | 1,194 | 1,198 | -15 | -1.2% | 136,600 |
| 2022/01/14 | 1,245 | 1,247 | 1,196 | 1,213 | -47 | -3.7% | 260,300 |
| 2022/01/13 | 1,246 | 1,269 | 1,241 | 1,260 | +24 | +1.9% | 255,800 |
| 2022/01/12 | 1,196 | 1,236 | 1,190 | 1,236 | +65 | +5.6% | 177,100 |
| 2022/01/11 | 1,171 | 1,187 | 1,160 | 1,171 | -12 | -1% | 121,800 |
| 2022/01/07 | 1,210 | 1,238 | 1,179 | 1,183 | -18 | -1.5% | 175,600 |
| 2022/01/06 | 1,228 | 1,233 | 1,200 | 1,201 | -34 | -2.8% | 164,900 |
| 2022/01/05 | 1,230 | 1,244 | 1,223 | 1,235 | +23 | +1.9% | 218,900 |
| 2022/01/04 | 1,217 | 1,219 | 1,190 | 1,212 | +22 | +1.8% | 162,600 |
| 2021/12/30 | 1,176 | 1,199 | 1,164 | 1,190 | +14 | +1.2% | 132,400 |
| 2021/12/29 | 1,166 | 1,182 | 1,162 | 1,176 | +5 | +0.4% | 116,300 |
| 2021/12/28 | 1,166 | 1,171 | 1,150 | 1,171 | +17 | +1.5% | 206,400 |
| 2021/12/27 | 1,173 | 1,176 | 1,149 | 1,154 | -23 | -2% | 111,800 |
| 2021/12/24 | 1,166 | 1,189 | 1,164 | 1,177 | +22 | +1.9% | 225,600 |
| 2021/12/23 | 1,144 | 1,157 | 1,139 | 1,155 | +25 | +2.2% | 172,900 |
| 2021/12/22 | 1,125 | 1,139 | 1,114 | 1,130 | +5 | +0.4% | 158,300 |
| 2021/12/21 | 1,125 | 1,129 | 1,094 | 1,125 | +21 | +1.9% | 251,500 |
| 2021/12/20 | 1,138 | 1,138 | 1,100 | 1,104 | -54 | -4.7% | 273,200 |
| 2021/12/17 | 1,174 | 1,189 | 1,150 | 1,158 | -30 | -2.5% | 213,300 |
| 2021/12/16 | 1,195 | 1,201 | 1,183 | 1,188 | +18 | +1.5% | 99,700 |
| 2021/12/15 | 1,168 | 1,193 | 1,168 | 1,170 | +2 | +0.2% | 93,900 |
| 2021/12/14 | 1,175 | 1,186 | 1,156 | 1,168 | -13 | -1.1% | 122,500 |
| 2021/12/13 | 1,205 | 1,218 | 1,176 | 1,181 | -5 | -0.4% | 129,600 |
| 2021/12/10 | 1,203 | 1,211 | 1,184 | 1,186 | -20 | -1.7% | 160,000 |
| 2021/12/09 | 1,220 | 1,231 | 1,205 | 1,206 | -28 | -2.3% | 115,600 |
| 2021/12/08 | 1,249 | 1,249 | 1,226 | 1,234 | -3 | -0.2% | 171,800 |
| 2021/12/07 | 1,195 | 1,238 | 1,186 | 1,237 | +66 | +5.6% | 300,700 |
| 2021/12/06 | 1,204 | 1,207 | 1,167 | 1,171 | -3 | -0.3% | 380,300 |
| 2021/12/03 | 1,135 | 1,175 | 1,116 | 1,174 | +59 | +5.3% | 344,600 |
| 2021/12/02 | 1,134 | 1,148 | 1,115 | 1,115 | -49 | -4.2% | 317,100 |
| 2021/12/01 | 1,147 | 1,174 | 1,133 | 1,164 | -2 | -0.2% | 261,900 |
| 2021/11/30 | 1,206 | 1,223 | 1,162 | 1,166 | -18 | -1.5% | 303,600 |
| 2021/11/29 | 1,213 | 1,231 | 1,183 | 1,184 | -73 | -5.8% | 336,500 |
| 2021/11/26 | 1,282 | 1,284 | 1,238 | 1,257 | -37 | -2.9% | 269,800 |
| 2021/11/25 | 1,292 | 1,297 | 1,281 | 1,294 | +2 | +0.2% | 136,700 |
| 2021/11/24 | 1,317 | 1,320 | 1,282 | 1,292 | -33 | -2.5% | 310,800 |
| 2021/11/22 | 1,347 | 1,351 | 1,320 | 1,325 | -33 | -2.4% | 180,700 |
| 2021/11/19 | 1,325 | 1,364 | 1,324 | 1,358 | +31 | +2.3% | 349,200 |
| 2021/11/18 | 1,357 | 1,357 | 1,326 | 1,327 | -21 | -1.6% | 303,400 |
| 2021/11/17 | 1,365 | 1,382 | 1,334 | 1,348 | -8 | -0.6% | 259,300 |
| 2021/11/16 | 1,381 | 1,414 | 1,355 | 1,356 | -24 | -1.7% | 393,000 |
| 2021/11/15 | 1,385 | 1,420 | 1,376 | 1,380 | +28 | +2.1% | 659,600 |
| 2021/11/12 | 1,333 | 1,415 | 1,329 | 1,352 | +83 | +6.5% | 1,405,000 |
| 2021/11/11 | 1,282 | 1,294 | 1,265 | 1,269 | -23 | -1.8% | 401,900 |
| 2021/11/10 | 1,275 | 1,300 | 1,265 | 1,292 | +25 | +2% | 290,100 |
| 2021/11/09 | 1,281 | 1,290 | 1,252 | 1,267 | -19 | -1.5% | 241,300 |
| 2021/11/08 | 1,310 | 1,310 | 1,266 | 1,286 | -14 | -1.1% | 239,100 |
| 2021/11/05 | 1,313 | 1,324 | 1,293 | 1,300 | -3 | -0.2% | 449,700 |
| 2021/11/04 | 1,306 | 1,316 | 1,274 | 1,303 | +36 | +2.8% | 381,000 |
| 2021/11/02 | 1,289 | 1,291 | 1,254 | 1,267 | -15 | -1.2% | 244,900 |
851～
900
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 | 205,300円 | +1.2% | +11.5% | 4.87% | 8.54倍 | 0.68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 | 117,800円 | +4.5% | +0.1% | 3.23% | 9.65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 | 409,500円 | -0.2% | -19.1% | 2.93% | 12.02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
