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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,047 | 1,072 | 1,034 | 1,058 | +11 | +1.1% | 233,900 |
| 2018/06/20 | 1,044 | 1,052 | 1,006 | 1,047 | -8 | -0.8% | 256,800 |
| 2018/06/19 | 1,067 | 1,078 | 1,046 | 1,055 | -32 | -2.9% | 234,900 |
| 2018/06/18 | 1,120 | 1,121 | 1,075 | 1,087 | -33 | -2.9% | 216,100 |
| 2018/06/15 | 1,151 | 1,152 | 1,118 | 1,120 | -30 | -2.6% | 235,700 |
| 2018/06/14 | 1,165 | 1,172 | 1,143 | 1,150 | -18 | -1.5% | 130,100 |
| 2018/06/13 | 1,172 | 1,174 | 1,158 | 1,168 | -9 | -0.8% | 108,600 |
| 2018/06/12 | 1,218 | 1,218 | 1,171 | 1,177 | -34 | -2.8% | 212,500 |
| 2018/06/11 | 1,204 | 1,229 | 1,191 | 1,211 | +12 | +1% | 250,800 |
| 2018/06/08 | 1,184 | 1,210 | 1,184 | 1,199 | +2 | +0.2% | 163,300 |
| 2018/06/07 | 1,205 | 1,221 | 1,189 | 1,197 | -2 | -0.2% | 253,200 |
| 2018/06/06 | 1,153 | 1,204 | 1,144 | 1,199 | +58 | +5.1% | 336,500 |
| 2018/06/05 | 1,174 | 1,183 | 1,123 | 1,141 | -40 | -3.4% | 525,900 |
| 2018/06/04 | 1,143 | 1,184 | 1,069 | 1,181 | -16 | -1.3% | 630,800 |
| 2018/06/01 | 1,200 | 1,217 | 1,180 | 1,197 | -4 | -0.3% | 207,400 |
| 2018/05/31 | 1,229 | 1,256 | 1,198 | 1,201 | +1 | +0.1% | 267,400 |
| 2018/05/30 | 1,203 | 1,209 | 1,178 | 1,200 | -22 | -1.8% | 149,900 |
| 2018/05/29 | 1,243 | 1,248 | 1,208 | 1,222 | -5 | -0.4% | 166,100 |
| 2018/05/28 | 1,233 | 1,242 | 1,216 | 1,227 | -6 | -0.5% | 94,000 |
| 2018/05/25 | 1,238 | 1,254 | 1,223 | 1,233 | -15 | -1.2% | 157,300 |
| 2018/05/24 | 1,295 | 1,298 | 1,243 | 1,248 | -51 | -3.9% | 171,500 |
| 2018/05/23 | 1,308 | 1,315 | 1,290 | 1,299 | -8 | -0.6% | 156,600 |
| 2018/05/22 | 1,310 | 1,326 | 1,302 | 1,307 | -4 | -0.3% | 190,800 |
| 2018/05/21 | 1,325 | 1,325 | 1,295 | 1,311 | +1 | +0.1% | 122,300 |
| 2018/05/18 | 1,294 | 1,328 | 1,293 | 1,310 | +23 | +1.8% | 215,800 |
| 2018/05/17 | 1,253 | 1,289 | 1,247 | 1,287 | +47 | +3.8% | 282,500 |
| 2018/05/16 | 1,241 | 1,241 | 1,205 | 1,240 | -20 | -1.6% | 222,800 |
| 2018/05/15 | 1,261 | 1,264 | 1,240 | 1,260 | +14 | +1.1% | 138,600 |
| 2018/05/14 | 1,240 | 1,249 | 1,223 | 1,246 | -6 | -0.5% | 169,800 |
| 2018/05/11 | 1,246 | 1,256 | 1,225 | 1,252 | ±0 | ±0% | 205,000 |
| 2018/05/10 | 1,233 | 1,264 | 1,228 | 1,252 | +8 | +0.6% | 161,200 |
| 2018/05/09 | 1,210 | 1,250 | 1,204 | 1,244 | +46 | +3.8% | 316,100 |
| 2018/05/08 | 1,202 | 1,215 | 1,197 | 1,198 | -8 | -0.7% | 214,100 |
| 2018/05/07 | 1,222 | 1,227 | 1,202 | 1,206 | -7 | -0.6% | 155,800 |
| 2018/05/02 | 1,200 | 1,229 | 1,197 | 1,213 | -9 | -0.7% | 264,000 |
| 2018/05/01 | 1,228 | 1,236 | 1,191 | 1,222 | -36 | -2.9% | 337,500 |
| 2018/04/27 | 1,279 | 1,287 | 1,251 | 1,258 | -21 | -1.6% | 126,300 |
| 2018/04/26 | 1,308 | 1,308 | 1,272 | 1,279 | -24 | -1.8% | 157,500 |
| 2018/04/25 | 1,329 | 1,332 | 1,290 | 1,303 | -15 | -1.1% | 228,100 |
| 2018/04/24 | 1,290 | 1,319 | 1,282 | 1,318 | +47 | +3.7% | 233,300 |
| 2018/04/23 | 1,269 | 1,283 | 1,266 | 1,271 | ±0 | ±0% | 114,100 |
| 2018/04/20 | 1,292 | 1,294 | 1,261 | 1,271 | -28 | -2.2% | 173,100 |
| 2018/04/19 | 1,269 | 1,319 | 1,262 | 1,299 | +41 | +3.3% | 283,800 |
| 2018/04/18 | 1,237 | 1,260 | 1,228 | 1,258 | +26 | +2.1% | 210,300 |
| 2018/04/17 | 1,248 | 1,259 | 1,226 | 1,232 | -19 | -1.5% | 155,300 |
| 2018/04/16 | 1,250 | 1,268 | 1,239 | 1,251 | +4 | +0.3% | 158,300 |
| 2018/04/13 | 1,209 | 1,258 | 1,209 | 1,247 | +42 | +3.5% | 287,100 |
| 2018/04/12 | 1,244 | 1,247 | 1,205 | 1,205 | -41 | -3.3% | 213,600 |
| 2018/04/11 | 1,220 | 1,260 | 1,220 | 1,246 | +25 | +2% | 216,300 |
| 2018/04/10 | 1,199 | 1,223 | 1,191 | 1,221 | +22 | +1.8% | 274,900 |
1751～
1800
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
