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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,323 | 1,323 | 1,307 | 1,311 | -14 | -1.1% | 252,300 |
| 2023/12/11 | 1,330 | 1,330 | 1,315 | 1,325 | +14 | +1.1% | 208,100 |
| 2023/12/08 | 1,340 | 1,340 | 1,305 | 1,311 | -43 | -3.2% | 378,000 |
| 2023/12/07 | 1,363 | 1,365 | 1,348 | 1,354 | -24 | -1.7% | 210,100 |
| 2023/12/06 | 1,351 | 1,379 | 1,349 | 1,378 | +25 | +1.8% | 257,200 |
| 2023/12/05 | 1,365 | 1,372 | 1,353 | 1,353 | -17 | -1.2% | 165,500 |
| 2023/12/04 | 1,375 | 1,377 | 1,352 | 1,370 | -1 | -0.1% | 208,400 |
| 2023/12/01 | 1,377 | 1,388 | 1,364 | 1,371 | -2 | -0.1% | 260,400 |
| 2023/11/30 | 1,359 | 1,378 | 1,351 | 1,373 | +13 | +1% | 247,700 |
| 2023/11/29 | 1,361 | 1,373 | 1,358 | 1,360 | -6 | -0.4% | 182,100 |
| 2023/11/28 | 1,369 | 1,372 | 1,357 | 1,366 | -8 | -0.6% | 219,600 |
| 2023/11/27 | 1,379 | 1,379 | 1,365 | 1,374 | +4 | +0.3% | 155,200 |
| 2023/11/24 | 1,370 | 1,376 | 1,368 | 1,370 | +10 | +0.7% | 155,700 |
| 2023/11/22 | 1,346 | 1,369 | 1,342 | 1,360 | +9 | +0.7% | 237,200 |
| 2023/11/21 | 1,357 | 1,358 | 1,347 | 1,351 | -6 | -0.4% | 190,000 |
| 2023/11/20 | 1,388 | 1,391 | 1,357 | 1,357 | -24 | -1.7% | 252,800 |
| 2023/11/17 | 1,350 | 1,381 | 1,349 | 1,381 | +22 | +1.6% | 180,600 |
| 2023/11/16 | 1,355 | 1,366 | 1,347 | 1,359 | -5 | -0.4% | 209,300 |
| 2023/11/15 | 1,360 | 1,369 | 1,347 | 1,364 | +16 | +1.2% | 287,600 |
| 2023/11/14 | 1,373 | 1,373 | 1,341 | 1,348 | -18 | -1.3% | 308,500 |
| 2023/11/13 | 1,370 | 1,373 | 1,324 | 1,366 | -23 | -1.7% | 794,800 |
| 2023/11/10 | 1,380 | 1,396 | 1,366 | 1,389 | -9 | -0.6% | 301,000 |
| 2023/11/09 | 1,385 | 1,410 | 1,385 | 1,398 | +3 | +0.2% | 237,100 |
| 2023/11/08 | 1,419 | 1,421 | 1,388 | 1,395 | -25 | -1.8% | 433,400 |
| 2023/11/07 | 1,433 | 1,433 | 1,415 | 1,420 | -10 | -0.7% | 214,100 |
| 2023/11/06 | 1,418 | 1,434 | 1,410 | 1,430 | +20 | +1.4% | 260,700 |
| 2023/11/02 | 1,427 | 1,428 | 1,390 | 1,410 | -4 | -0.3% | 229,300 |
| 2023/11/01 | 1,413 | 1,420 | 1,389 | 1,414 | +16 | +1.1% | 267,300 |
| 2023/10/31 | 1,382 | 1,398 | 1,369 | 1,398 | +22 | +1.6% | 256,900 |
| 2023/10/30 | 1,400 | 1,400 | 1,360 | 1,376 | -30 | -2.1% | 520,400 |
| 2023/10/27 | 1,374 | 1,406 | 1,370 | 1,406 | +44 | +3.2% | 231,400 |
| 2023/10/26 | 1,380 | 1,388 | 1,348 | 1,362 | -22 | -1.6% | 246,500 |
| 2023/10/25 | 1,400 | 1,410 | 1,381 | 1,384 | +1 | +0.1% | 217,600 |
| 2023/10/24 | 1,384 | 1,398 | 1,346 | 1,383 | -2 | -0.1% | 257,600 |
| 2023/10/23 | 1,425 | 1,425 | 1,385 | 1,385 | -50 | -3.5% | 226,300 |
| 2023/10/20 | 1,418 | 1,441 | 1,408 | 1,435 | +17 | +1.2% | 241,200 |
| 2023/10/19 | 1,400 | 1,422 | 1,396 | 1,418 | +9 | +0.6% | 193,300 |
| 2023/10/18 | 1,412 | 1,420 | 1,392 | 1,409 | +5 | +0.4% | 266,700 |
| 2023/10/17 | 1,434 | 1,446 | 1,389 | 1,404 | +25 | +1.8% | 361,700 |
| 2023/10/16 | 1,381 | 1,402 | 1,372 | 1,379 | -18 | -1.3% | 175,100 |
| 2023/10/13 | 1,419 | 1,421 | 1,392 | 1,397 | -27 | -1.9% | 222,700 |
| 2023/10/12 | 1,425 | 1,427 | 1,407 | 1,424 | +3 | +0.2% | 201,400 |
| 2023/10/11 | 1,428 | 1,439 | 1,416 | 1,421 | -7 | -0.5% | 229,500 |
| 2023/10/10 | 1,393 | 1,434 | 1,393 | 1,428 | +64 | +4.7% | 256,200 |
| 2023/10/06 | 1,388 | 1,388 | 1,363 | 1,364 | -18 | -1.3% | 265,600 |
| 2023/10/05 | 1,385 | 1,401 | 1,364 | 1,382 | +7 | +0.5% | 299,800 |
| 2023/10/04 | 1,395 | 1,406 | 1,368 | 1,375 | -48 | -3.4% | 701,700 |
| 2023/10/03 | 1,462 | 1,466 | 1,415 | 1,423 | -48 | -3.3% | 387,700 |
| 2023/10/02 | 1,510 | 1,522 | 1,471 | 1,471 | -10 | -0.7% | 269,700 |
| 2023/09/29 | 1,517 | 1,544 | 1,472 | 1,481 | -28 | -1.9% | 376,700 |
101～
150
件表示中 / 3454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 | 163,300円 | +4.0% | -39.4% | 4.29% | 10.40倍 | 0.59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 |
| 住精化 | 502,000円 | +2.8% | -2.4% | 3.98% | 9.54倍 | 0.71倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
| ＪＳＰ | 223,400円 | +8.1% | -8.9% | 3.58% | 11.04倍 | 0.61倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| マンダム | 123,900円 | +8.9% | +17.8% | 3.23% | 25.33倍 | 0.82倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシアに強み |
| 日精化 | 255,200円 | +6.5% | +10.1% | 2.90% | 16.64倍 | 1.23倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
市場注目の銘柄
チャート関連のコラム
