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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 2,050 | 2,053 | 2,035 | 2,042 | -10 | -0.5% | 148,100 |
| 2025/07/04 | 2,040 | 2,062 | 2,040 | 2,052 | +18 | +0.9% | 152,300 |
| 2025/07/03 | 2,035 | 2,053 | 2,024 | 2,034 | +6 | +0.3% | 173,200 |
| 2025/07/02 | 2,018 | 2,054 | 2,018 | 2,028 | +2 | +0.1% | 198,800 |
| 2025/07/01 | 2,021 | 2,036 | 2,011 | 2,026 | -5 | -0.2% | 191,700 |
| 2025/06/30 | 2,040 | 2,049 | 2,022 | 2,031 | -8 | -0.4% | 193,400 |
| 2025/06/27 | 2,015 | 2,071 | 2,000 | 2,039 | +32 | +1.6% | 329,600 |
| 2025/06/26 | 1,984 | 2,023 | 1,969 | 2,007 | +24 | +1.2% | 225,700 |
| 2025/06/25 | 1,967 | 1,994 | 1,939 | 1,983 | +17 | +0.9% | 243,200 |
| 2025/06/24 | 1,920 | 1,975 | 1,914 | 1,966 | +56 | +2.9% | 225,300 |
| 2025/06/23 | 1,903 | 1,923 | 1,898 | 1,910 | -25 | -1.3% | 150,200 |
| 2025/06/20 | 1,908 | 1,937 | 1,908 | 1,935 | +24 | +1.3% | 265,300 |
| 2025/06/19 | 1,908 | 1,914 | 1,873 | 1,911 | +43 | +2.3% | 168,600 |
| 2025/06/18 | 1,862 | 1,872 | 1,860 | 1,868 | +7 | +0.4% | 86,000 |
| 2025/06/17 | 1,847 | 1,861 | 1,838 | 1,861 | +14 | +0.8% | 109,100 |
| 2025/06/16 | 1,849 | 1,861 | 1,842 | 1,847 | +18 | +1% | 95,800 |
| 2025/06/13 | 1,853 | 1,853 | 1,822 | 1,829 | -29 | -1.6% | 145,600 |
| 2025/06/12 | 1,866 | 1,878 | 1,853 | 1,858 | -19 | -1% | 85,900 |
| 2025/06/11 | 1,860 | 1,878 | 1,855 | 1,877 | +23 | +1.2% | 100,600 |
| 2025/06/10 | 1,876 | 1,882 | 1,853 | 1,854 | -15 | -0.8% | 111,700 |
| 2025/06/09 | 1,895 | 1,895 | 1,859 | 1,869 | -16 | -0.8% | 128,000 |
| 2025/06/06 | 1,871 | 1,893 | 1,871 | 1,885 | +13 | +0.7% | 115,600 |
| 2025/06/05 | 1,889 | 1,889 | 1,870 | 1,872 | -23 | -1.2% | 103,800 |
| 2025/06/04 | 1,880 | 1,904 | 1,874 | 1,895 | +28 | +1.5% | 152,400 |
| 2025/06/03 | 1,879 | 1,883 | 1,861 | 1,867 | -11 | -0.6% | 199,700 |
| 2025/06/02 | 1,857 | 1,879 | 1,848 | 1,878 | +18 | +1% | 254,900 |
| 2025/05/30 | 1,814 | 1,864 | 1,803 | 1,860 | +25 | +1.4% | 233,900 |
| 2025/05/29 | 1,823 | 1,841 | 1,823 | 1,835 | +16 | +0.9% | 134,100 |
| 2025/05/28 | 1,820 | 1,837 | 1,818 | 1,819 | +12 | +0.7% | 182,100 |
| 2025/05/27 | 1,786 | 1,807 | 1,783 | 1,807 | +18 | +1% | 150,800 |
| 2025/05/26 | 1,780 | 1,790 | 1,771 | 1,789 | +18 | +1% | 172,200 |
| 2025/05/23 | 1,757 | 1,778 | 1,753 | 1,771 | +15 | +0.9% | 122,500 |
| 2025/05/22 | 1,745 | 1,764 | 1,736 | 1,756 | +4 | +0.2% | 110,400 |
| 2025/05/21 | 1,741 | 1,767 | 1,740 | 1,752 | +17 | +1% | 115,200 |
| 2025/05/20 | 1,749 | 1,767 | 1,732 | 1,735 | -4 | -0.2% | 138,500 |
| 2025/05/19 | 1,708 | 1,743 | 1,702 | 1,739 | +13 | +0.8% | 180,900 |
| 2025/05/16 | 1,715 | 1,728 | 1,697 | 1,726 | +15 | +0.9% | 151,600 |
| 2025/05/15 | 1,718 | 1,732 | 1,709 | 1,711 | -13 | -0.8% | 153,500 |
| 2025/05/14 | 1,751 | 1,764 | 1,718 | 1,724 | -37 | -2.1% | 267,000 |
| 2025/05/13 | 1,796 | 1,801 | 1,751 | 1,761 | -14 | -0.8% | 366,900 |
| 2025/05/12 | 1,770 | 1,790 | 1,763 | 1,775 | -2 | -0.1% | 271,600 |
| 2025/05/09 | 1,836 | 1,848 | 1,770 | 1,777 | -37 | -2% | 585,700 |
| 2025/05/08 | 1,768 | 1,910 | 1,736 | 1,814 | +46 | +2.6% | 1,124,300 |
| 2025/05/07 | 1,750 | 1,768 | 1,737 | 1,768 | +35 | +2% | 268,100 |
| 2025/05/02 | 1,740 | 1,753 | 1,720 | 1,733 | -12 | -0.7% | 230,600 |
| 2025/05/01 | 1,746 | 1,751 | 1,733 | 1,745 | -10 | -0.6% | 133,900 |
| 2025/04/30 | 1,732 | 1,755 | 1,728 | 1,755 | +26 | +1.5% | 123,700 |
| 2025/04/28 | 1,735 | 1,737 | 1,716 | 1,729 | +10 | +0.6% | 148,100 |
| 2025/04/25 | 1,720 | 1,737 | 1,706 | 1,719 | +37 | +2.2% | 161,300 |
| 2025/04/24 | 1,690 | 1,716 | 1,681 | 1,682 | +9 | +0.5% | 127,500 |
51～
100
件表示中 / 3786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 | 239,300円 | +1.2% | +11.5% | 4.18% | 9.95倍 | 0.80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 |
| 三洋化 | 421,000円 | -8.6% | +13.8% | 4.04% | 5.82倍 | 0.69倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| 未来工業 | 383,000円 | +4.0% | -11.1% | 3.39% | 14.59倍 | 1.17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 |
| トリケミカル | 297,700円 | +21.7% | -0.8% | 1.18% | 20.15倍 | 2.90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 |
| Ａｉロボティク | 795,000円 | +97.1% | +97.2% | 0.00% | 28.12倍 | 28.30倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
