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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 1,362 | 1,378 | 1,305 | 1,316 | -64 | -4.6% | 425,300 |
| 2018/11/13 | 1,436 | 1,460 | 1,363 | 1,380 | -126 | -8.4% | 722,800 |
| 2018/11/12 | 1,511 | 1,631 | 1,435 | 1,506 | +175 | +13.1% | 1,663,700 |
| 2018/11/09 | 1,353 | 1,366 | 1,277 | 1,331 | -23 | -1.7% | 369,000 |
| 2018/11/08 | 1,370 | 1,392 | 1,341 | 1,354 | +14 | +1% | 249,500 |
| 2018/11/07 | 1,378 | 1,404 | 1,333 | 1,340 | -48 | -3.5% | 244,700 |
| 2018/11/06 | 1,379 | 1,422 | 1,379 | 1,388 | +18 | +1.3% | 223,000 |
| 2018/11/05 | 1,420 | 1,441 | 1,367 | 1,370 | -61 | -4.3% | 248,700 |
| 2018/11/02 | 1,376 | 1,433 | 1,376 | 1,431 | +66 | +4.8% | 265,700 |
| 2018/11/01 | 1,348 | 1,385 | 1,339 | 1,365 | +15 | +1.1% | 234,400 |
| 2018/10/31 | 1,307 | 1,352 | 1,302 | 1,350 | +54 | +4.2% | 202,800 |
| 2018/10/30 | 1,236 | 1,299 | 1,231 | 1,296 | +30 | +2.4% | 254,200 |
| 2018/10/29 | 1,295 | 1,314 | 1,261 | 1,266 | -6 | -0.5% | 186,000 |
| 2018/10/26 | 1,315 | 1,338 | 1,256 | 1,272 | -31 | -2.4% | 245,800 |
| 2018/10/25 | 1,314 | 1,336 | 1,301 | 1,303 | -98 | -7% | 221,900 |
| 2018/10/24 | 1,413 | 1,418 | 1,385 | 1,401 | +1 | +0.1% | 144,000 |
| 2018/10/23 | 1,453 | 1,465 | 1,399 | 1,400 | -79 | -5.3% | 190,500 |
| 2018/10/22 | 1,450 | 1,495 | 1,433 | 1,479 | +16 | +1.1% | 196,000 |
| 2018/10/19 | 1,445 | 1,466 | 1,429 | 1,463 | -10 | -0.7% | 158,000 |
| 2018/10/18 | 1,519 | 1,524 | 1,473 | 1,473 | -41 | -2.7% | 169,200 |
| 2018/10/17 | 1,494 | 1,526 | 1,480 | 1,514 | +42 | +2.9% | 204,700 |
| 2018/10/16 | 1,480 | 1,480 | 1,448 | 1,472 | -19 | -1.3% | 213,500 |
| 2018/10/15 | 1,521 | 1,521 | 1,477 | 1,491 | -27 | -1.8% | 207,900 |
| 2018/10/12 | 1,517 | 1,529 | 1,501 | 1,518 | +1 | +0.1% | 270,200 |
| 2018/10/11 | 1,540 | 1,564 | 1,510 | 1,517 | -85 | -5.3% | 356,000 |
| 2018/10/10 | 1,641 | 1,645 | 1,585 | 1,602 | -26 | -1.6% | 269,900 |
| 2018/10/09 | 1,680 | 1,688 | 1,620 | 1,628 | -72 | -4.2% | 315,500 |
| 2018/10/05 | 1,711 | 1,725 | 1,688 | 1,700 | -43 | -2.5% | 220,200 |
| 2018/10/04 | 1,757 | 1,759 | 1,703 | 1,743 | -10 | -0.6% | 249,000 |
| 2018/10/03 | 1,748 | 1,782 | 1,737 | 1,753 | +6 | +0.3% | 191,900 |
| 2018/10/02 | 1,773 | 1,799 | 1,745 | 1,747 | +7 | +0.4% | 183,900 |
| 2018/10/01 | 1,736 | 1,749 | 1,710 | 1,740 | -4 | -0.2% | 189,600 |
| 2018/09/28 | 1,765 | 1,778 | 1,738 | 1,744 | +10 | +0.6% | 190,900 |
| 2018/09/27 | 1,745 | 1,770 | 1,731 | 1,734 | -33 | -1.9% | 213,200 |
| 2018/09/26 | 1,709 | 1,795 | 1,700 | 1,767 | +64 | +3.8% | 360,800 |
| 2018/09/25 | 1,706 | 1,716 | 1,673 | 1,703 | +12 | +0.7% | 327,700 |
| 2018/09/21 | 1,730 | 1,750 | 1,687 | 1,691 | +66 | +4.1% | 536,400 |
| 2018/09/20 | 1,624 | 1,638 | 1,595 | 1,625 | +20 | +1.2% | 255,500 |
| 2018/09/19 | 1,619 | 1,624 | 1,578 | 1,605 | +26 | +1.6% | 202,800 |
| 2018/09/18 | 1,538 | 1,603 | 1,511 | 1,579 | +47 | +3.1% | 422,700 |
| 2018/09/14 | 1,508 | 1,544 | 1,508 | 1,532 | +27 | +1.8% | 298,900 |
| 2018/09/13 | 1,510 | 1,545 | 1,496 | 1,505 | +16 | +1.1% | 304,100 |
| 2018/09/12 | 1,502 | 1,521 | 1,480 | 1,489 | -10 | -0.7% | 215,700 |
| 2018/09/11 | 1,488 | 1,514 | 1,473 | 1,499 | -1 | -0.1% | 190,900 |
| 2018/09/10 | 1,491 | 1,518 | 1,484 | 1,500 | -3 | -0.2% | 124,200 |
| 2018/09/07 | 1,493 | 1,508 | 1,470 | 1,503 | -8 | -0.5% | 258,900 |
| 2018/09/06 | 1,533 | 1,539 | 1,490 | 1,511 | -46 | -3% | 220,200 |
| 2018/09/05 | 1,578 | 1,584 | 1,537 | 1,557 | -12 | -0.8% | 171,300 |
| 2018/09/04 | 1,592 | 1,593 | 1,545 | 1,569 | -23 | -1.4% | 355,100 |
| 2018/09/03 | 1,658 | 1,658 | 1,581 | 1,592 | -66 | -4% | 309,600 |
1651～
1700
件表示中 / 3768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 | 249,800円 | +1.2% | +11.5% | 4.00% | 10.39倍 | 0.84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 |
| クミアイ化 | 85,100円 | -1.1% | -20.8% | 4.00% | 9.40倍 | 0.69倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| ＫＨネオケム | 277,900円 | +6.4% | +15.3% | 3.78% | 9.81倍 | 1.45倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 四国化ＨＤ | 224,200円 | +0.7% | -9.1% | 2.23% | 14.92倍 | 1.13倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| トリケミカル | 305,500円 | +37.5% | +4.8% | 1.15% | 19.86倍 | 3.14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 |
市場注目の銘柄
チャート関連のコラム
