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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,669 | 1,680 | 1,636 | 1,658 | -20 | -1.2% | 305,700 |
| 2018/08/30 | 1,667 | 1,724 | 1,639 | 1,678 | +15 | +0.9% | 466,700 |
| 2018/08/29 | 1,630 | 1,668 | 1,613 | 1,663 | +26 | +1.6% | 238,000 |
| 2018/08/28 | 1,670 | 1,685 | 1,636 | 1,637 | -32 | -1.9% | 212,600 |
| 2018/08/27 | 1,660 | 1,686 | 1,638 | 1,669 | +25 | +1.5% | 183,300 |
| 2018/08/24 | 1,674 | 1,693 | 1,642 | 1,644 | -16 | -1% | 252,100 |
| 2018/08/23 | 1,663 | 1,670 | 1,649 | 1,660 | -4 | -0.2% | 189,900 |
| 2018/08/22 | 1,666 | 1,677 | 1,644 | 1,664 | +6 | +0.4% | 246,900 |
| 2018/08/21 | 1,651 | 1,681 | 1,637 | 1,658 | -13 | -0.8% | 270,100 |
| 2018/08/20 | 1,724 | 1,739 | 1,670 | 1,671 | -36 | -2.1% | 328,400 |
| 2018/08/17 | 1,700 | 1,740 | 1,694 | 1,707 | +34 | +2% | 459,900 |
| 2018/08/16 | 1,704 | 1,739 | 1,662 | 1,673 | -49 | -2.8% | 581,800 |
| 2018/08/15 | 1,744 | 1,774 | 1,675 | 1,722 | -26 | -1.5% | 1,066,300 |
| 2018/08/14 | 1,645 | 1,750 | 1,614 | 1,748 | +166 | +10.5% | 1,886,800 |
| 2018/08/13 | 1,582 | 1,582 | 1,568 | 1,582 | +300 | +23.4% | 532,000 |
| 2018/08/10 | 1,291 | 1,296 | 1,260 | 1,282 | -13 | -1% | 226,000 |
| 2018/08/09 | 1,310 | 1,313 | 1,281 | 1,295 | -35 | -2.6% | 256,300 |
| 2018/08/08 | 1,342 | 1,359 | 1,328 | 1,330 | -23 | -1.7% | 263,700 |
| 2018/08/07 | 1,330 | 1,361 | 1,321 | 1,353 | +5 | +0.4% | 208,300 |
| 2018/08/06 | 1,354 | 1,373 | 1,339 | 1,348 | -5 | -0.4% | 175,700 |
| 2018/08/03 | 1,358 | 1,374 | 1,351 | 1,353 | -7 | -0.5% | 147,500 |
| 2018/08/02 | 1,394 | 1,399 | 1,356 | 1,360 | -23 | -1.7% | 209,300 |
| 2018/08/01 | 1,363 | 1,392 | 1,350 | 1,383 | +9 | +0.7% | 223,600 |
| 2018/07/31 | 1,396 | 1,416 | 1,361 | 1,374 | -22 | -1.6% | 267,800 |
| 2018/07/30 | 1,402 | 1,430 | 1,390 | 1,396 | -13 | -0.9% | 255,900 |
| 2018/07/27 | 1,395 | 1,424 | 1,378 | 1,409 | +32 | +2.3% | 265,200 |
| 2018/07/26 | 1,372 | 1,407 | 1,372 | 1,377 | +10 | +0.7% | 259,800 |
| 2018/07/25 | 1,355 | 1,371 | 1,345 | 1,367 | +46 | +3.5% | 263,100 |
| 2018/07/24 | 1,337 | 1,361 | 1,310 | 1,321 | -13 | -1% | 283,900 |
| 2018/07/23 | 1,310 | 1,347 | 1,290 | 1,334 | +24 | +1.8% | 311,200 |
| 2018/07/20 | 1,317 | 1,338 | 1,292 | 1,310 | ±0 | ±0% | 457,700 |
| 2018/07/19 | 1,337 | 1,380 | 1,307 | 1,310 | -21 | -1.6% | 540,700 |
| 2018/07/18 | 1,422 | 1,431 | 1,293 | 1,331 | -70 | -5% | 887,900 |
| 2018/07/17 | 1,306 | 1,418 | 1,304 | 1,401 | +115 | +8.9% | 1,104,800 |
| 2018/07/13 | 1,285 | 1,312 | 1,270 | 1,286 | +11 | +0.9% | 509,500 |
| 2018/07/12 | 1,233 | 1,300 | 1,232 | 1,275 | +37 | +3% | 1,216,400 |
| 2018/07/11 | 1,124 | 1,258 | 1,124 | 1,238 | +143 | +13.1% | 1,573,600 |
| 2018/07/10 | 1,091 | 1,108 | 1,073 | 1,095 | +10 | +0.9% | 329,300 |
| 2018/07/09 | 1,055 | 1,090 | 1,044 | 1,085 | +35 | +3.3% | 270,500 |
| 2018/07/06 | 997 | 1,055 | 997 | 1,050 | +60 | +6.1% | 330,700 |
| 2018/07/05 | 1,018 | 1,034 | 989 | 990 | -33 | -3.2% | 252,600 |
| 2018/07/04 | 1,029 | 1,044 | 1,023 | 1,023 | -6 | -0.6% | 185,800 |
| 2018/07/03 | 1,043 | 1,064 | 1,022 | 1,029 | -4 | -0.4% | 343,600 |
| 2018/07/02 | 1,067 | 1,081 | 1,032 | 1,033 | -11 | -1.1% | 367,200 |
| 2018/06/29 | 1,013 | 1,061 | 1,004 | 1,044 | +37 | +3.7% | 422,300 |
| 2018/06/28 | 992 | 1,010 | 980 | 1,007 | +11 | +1.1% | 262,600 |
| 2018/06/27 | 1,001 | 1,020 | 991 | 996 | -5 | -0.5% | 275,900 |
| 2018/06/26 | 990 | 1,005 | 965 | 1,001 | -1 | -0.1% | 422,900 |
| 2018/06/25 | 1,013 | 1,032 | 1,001 | 1,002 | -32 | -3.1% | 415,900 |
| 2018/06/22 | 1,044 | 1,046 | 1,026 | 1,034 | -24 | -2.3% | 222,100 |
1701～
1750
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
