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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,733 | 1,792 | 1,718 | 1,784 | +46 | +2.6% | 353,500 |
| 2025/03/06 | 1,731 | 1,750 | 1,729 | 1,738 | +23 | +1.3% | 154,300 |
| 2025/03/05 | 1,724 | 1,725 | 1,708 | 1,715 | -16 | -0.9% | 131,600 |
| 2025/03/04 | 1,740 | 1,744 | 1,724 | 1,731 | -7 | -0.4% | 168,100 |
| 2025/03/03 | 1,715 | 1,760 | 1,708 | 1,738 | +40 | +2.4% | 256,900 |
| 2025/02/28 | 1,720 | 1,720 | 1,692 | 1,698 | -31 | -1.8% | 177,200 |
| 2025/02/27 | 1,709 | 1,735 | 1,709 | 1,729 | +20 | +1.2% | 186,000 |
| 2025/02/26 | 1,710 | 1,714 | 1,692 | 1,709 | +9 | +0.5% | 185,400 |
| 2025/02/25 | 1,680 | 1,703 | 1,664 | 1,700 | +2 | +0.1% | 163,000 |
| 2025/02/21 | 1,697 | 1,698 | 1,676 | 1,698 | -1 | -0.1% | 89,300 |
| 2025/02/20 | 1,699 | 1,705 | 1,686 | 1,699 | ±0 | ±0% | 91,100 |
| 2025/02/19 | 1,727 | 1,734 | 1,698 | 1,699 | -21 | -1.2% | 174,900 |
| 2025/02/18 | 1,703 | 1,720 | 1,699 | 1,720 | +18 | +1.1% | 75,800 |
| 2025/02/17 | 1,730 | 1,735 | 1,702 | 1,702 | -26 | -1.5% | 158,900 |
| 2025/02/14 | 1,751 | 1,753 | 1,721 | 1,728 | -12 | -0.7% | 195,100 |
| 2025/02/13 | 1,731 | 1,758 | 1,713 | 1,740 | +24 | +1.4% | 424,700 |
| 2025/02/12 | 1,600 | 1,797 | 1,579 | 1,716 | +129 | +8.1% | 509,500 |
| 2025/02/10 | 1,570 | 1,587 | 1,566 | 1,587 | +11 | +0.7% | 95,200 |
| 2025/02/07 | 1,576 | 1,582 | 1,566 | 1,576 | ±0 | ±0% | 69,300 |
| 2025/02/06 | 1,587 | 1,592 | 1,576 | 1,576 | -11 | -0.7% | 94,800 |
| 2025/02/05 | 1,604 | 1,604 | 1,577 | 1,587 | +2 | +0.1% | 87,800 |
| 2025/02/04 | 1,610 | 1,625 | 1,580 | 1,585 | +2 | +0.1% | 166,900 |
| 2025/02/03 | 1,601 | 1,601 | 1,572 | 1,583 | -24 | -1.5% | 160,400 |
| 2025/01/31 | 1,600 | 1,607 | 1,585 | 1,607 | +9 | +0.6% | 127,800 |
| 2025/01/30 | 1,582 | 1,600 | 1,580 | 1,598 | +8 | +0.5% | 133,700 |
| 2025/01/29 | 1,570 | 1,598 | 1,570 | 1,590 | +27 | +1.7% | 151,400 |
| 2025/01/28 | 1,550 | 1,580 | 1,544 | 1,563 | +10 | +0.6% | 140,600 |
| 2025/01/27 | 1,563 | 1,563 | 1,544 | 1,553 | +20 | +1.3% | 91,800 |
| 2025/01/24 | 1,530 | 1,549 | 1,517 | 1,533 | +9 | +0.6% | 128,300 |
| 2025/01/23 | 1,530 | 1,531 | 1,513 | 1,524 | -7 | -0.5% | 80,900 |
| 2025/01/22 | 1,530 | 1,535 | 1,521 | 1,531 | +5 | +0.3% | 54,200 |
| 2025/01/21 | 1,532 | 1,534 | 1,518 | 1,526 | -2 | -0.1% | 67,900 |
| 2025/01/20 | 1,505 | 1,532 | 1,502 | 1,528 | +34 | +2.3% | 130,800 |
| 2025/01/17 | 1,484 | 1,499 | 1,476 | 1,494 | ±0 | ±0% | 94,200 |
| 2025/01/16 | 1,503 | 1,503 | 1,485 | 1,494 | -3 | -0.2% | 95,800 |
| 2025/01/15 | 1,505 | 1,510 | 1,493 | 1,497 | -1 | -0.1% | 87,000 |
| 2025/01/14 | 1,509 | 1,509 | 1,480 | 1,498 | -12 | -0.8% | 131,500 |
| 2025/01/10 | 1,501 | 1,517 | 1,501 | 1,510 | +9 | +0.6% | 104,600 |
| 2025/01/09 | 1,522 | 1,525 | 1,500 | 1,501 | -27 | -1.8% | 98,600 |
| 2025/01/08 | 1,503 | 1,529 | 1,502 | 1,528 | +18 | +1.2% | 123,200 |
| 2025/01/07 | 1,515 | 1,519 | 1,501 | 1,510 | -6 | -0.4% | 84,700 |
| 2025/01/06 | 1,548 | 1,548 | 1,510 | 1,516 | -24 | -1.6% | 98,700 |
| 2024/12/30 | 1,535 | 1,550 | 1,531 | 1,540 | -4 | -0.3% | 97,200 |
| 2024/12/27 | 1,519 | 1,544 | 1,516 | 1,544 | +31 | +2% | 168,000 |
| 2024/12/26 | 1,500 | 1,514 | 1,495 | 1,513 | +16 | +1.1% | 106,000 |
| 2024/12/25 | 1,499 | 1,499 | 1,480 | 1,497 | +12 | +0.8% | 49,600 |
| 2024/12/24 | 1,500 | 1,500 | 1,481 | 1,485 | -15 | -1% | 65,100 |
| 2024/12/23 | 1,494 | 1,509 | 1,486 | 1,500 | +15 | +1% | 77,000 |
| 2024/12/20 | 1,470 | 1,501 | 1,470 | 1,485 | +18 | +1.2% | 170,600 |
| 2024/12/19 | 1,453 | 1,470 | 1,450 | 1,467 | +4 | +0.3% | 73,800 |
101～
150
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
