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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 2025/04/23 | 1,695 | 1,696 | 1,672 | 1,673 | +9 | +0.5% | 126,900 |
| 2025/04/22 | 1,635 | 1,664 | 1,632 | 1,664 | +29 | +1.8% | 130,700 |
| 2025/04/21 | 1,664 | 1,672 | 1,635 | 1,635 | -37 | -2.2% | 153,800 |
| 2025/04/18 | 1,655 | 1,683 | 1,655 | 1,672 | +35 | +2.1% | 159,900 |
| 2025/04/17 | 1,625 | 1,640 | 1,618 | 1,637 | +9 | +0.6% | 104,200 |
| 2025/04/16 | 1,639 | 1,651 | 1,609 | 1,628 | +6 | +0.4% | 109,200 |
| 2025/04/15 | 1,611 | 1,629 | 1,606 | 1,622 | +23 | +1.4% | 97,400 |
| 2025/04/14 | 1,610 | 1,618 | 1,599 | 1,599 | +1 | +0.1% | 118,500 |
| 2025/04/11 | 1,526 | 1,600 | 1,514 | 1,598 | -3 | -0.2% | 201,500 |
| 2025/04/10 | 1,640 | 1,641 | 1,576 | 1,601 | +124 | +8.4% | 441,100 |
| 2025/04/09 | 1,529 | 1,529 | 1,434 | 1,477 | -120 | -7.5% | 665,000 |
| 2025/04/08 | 1,555 | 1,603 | 1,550 | 1,597 | +168 | +11.8% | 319,200 |
| 2025/04/07 | 1,429 | 1,489 | 1,399 | 1,429 | -158 | -10% | 556,300 |
| 2025/04/04 | 1,625 | 1,641 | 1,547 | 1,587 | -116 | -6.8% | 522,200 |
| 2025/04/03 | 1,680 | 1,703 | 1,673 | 1,703 | -68 | -3.8% | 373,900 |
| 2025/04/02 | 1,774 | 1,780 | 1,750 | 1,771 | -13 | -0.7% | 192,500 |
| 2025/04/01 | 1,800 | 1,810 | 1,783 | 1,784 | ±0 | ±0% | 165,700 |
| 2025/03/31 | 1,780 | 1,797 | 1,755 | 1,784 | -36 | -2% | 256,700 |
| 2025/03/28 | 1,834 | 1,848 | 1,806 | 1,820 | -100 | -5.2% | 353,800 |
| 2025/03/27 | 1,892 | 1,920 | 1,885 | 1,920 | +13 | +0.7% | 268,800 |
| 2025/03/26 | 1,906 | 1,914 | 1,891 | 1,907 | +1 | +0.1% | 221,800 |
| 2025/03/25 | 1,917 | 1,917 | 1,899 | 1,906 | -2 | -0.1% | 251,300 |
| 2025/03/24 | 1,918 | 1,920 | 1,895 | 1,908 | +13 | +0.7% | 259,100 |
| 2025/03/21 | 1,900 | 1,922 | 1,891 | 1,895 | +5 | +0.3% | 238,100 |
| 2025/03/19 | 1,876 | 1,907 | 1,864 | 1,890 | +8 | +0.4% | 194,200 |
| 2025/03/18 | 1,867 | 1,903 | 1,867 | 1,882 | +47 | +2.6% | 390,200 |
| 2025/03/17 | 1,798 | 1,844 | 1,793 | 1,835 | +55 | +3.1% | 304,500 |
| 2025/03/14 | 1,754 | 1,785 | 1,754 | 1,780 | +22 | +1.3% | 177,500 |
| 2025/03/13 | 1,767 | 1,782 | 1,758 | 1,758 | -2 | -0.1% | 136,400 |
| 2025/03/12 | 1,731 | 1,760 | 1,731 | 1,760 | +21 | +1.2% | 161,800 |
| 2025/03/11 | 1,711 | 1,745 | 1,695 | 1,739 | +4 | +0.2% | 236,300 |
| 2025/03/10 | 1,784 | 1,785 | 1,733 | 1,735 | -49 | -2.7% | 162,200 |
51～
100
件表示中 / 3754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 | 220,400円 | +1.2% | +11.5% | 4.54% | 9.17倍 | 0.74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 | 402,000円 | -8.6% | +13.8% | 4.23% | 11.12倍 | 0.66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 |
| コニシ | 127,600円 | +4.5% | +0.1% | 2.98% | 10.01倍 | 0.94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 | 432,500円 | -0.2% | -19.1% | 2.77% | 12.69倍 | 1.05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 |
| 松本油 | 1,890,000円 | - | - | - | - | 0.69倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
