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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,602 | 1,613 | 1,584 | 1,589 | -8 | -0.5% | 125,600 |
| 2017/09/29 | 1,584 | 1,605 | 1,573 | 1,597 | +5 | +0.3% | 153,400 |
| 2017/09/28 | 1,570 | 1,596 | 1,565 | 1,592 | +44 | +2.8% | 175,000 |
| 2017/09/27 | 1,545 | 1,550 | 1,513 | 1,548 | +19 | +1.2% | 125,500 |
| 2017/09/26 | 1,524 | 1,534 | 1,519 | 1,529 | +3 | +0.2% | 123,200 |
| 2017/09/25 | 1,504 | 1,535 | 1,504 | 1,526 | +19 | +1.3% | 135,200 |
| 2017/09/22 | 1,546 | 1,550 | 1,495 | 1,507 | -38 | -2.5% | 222,900 |
| 2017/09/21 | 1,554 | 1,568 | 1,540 | 1,545 | +10 | +0.7% | 190,900 |
| 2017/09/20 | 1,559 | 1,576 | 1,534 | 1,535 | -15 | -1% | 229,400 |
| 2017/09/19 | 1,505 | 1,557 | 1,499 | 1,550 | +67 | +4.5% | 319,700 |
| 2017/09/15 | 1,477 | 1,493 | 1,469 | 1,483 | +6 | +0.4% | 167,000 |
| 2017/09/14 | 1,509 | 1,509 | 1,471 | 1,477 | -28 | -1.9% | 166,900 |
| 2017/09/13 | 1,496 | 1,506 | 1,485 | 1,505 | +18 | +1.2% | 149,700 |
| 2017/09/12 | 1,490 | 1,510 | 1,475 | 1,487 | +27 | +1.8% | 212,500 |
| 2017/09/11 | 1,449 | 1,483 | 1,442 | 1,460 | +21 | +1.5% | 186,300 |
| 2017/09/08 | 1,453 | 1,459 | 1,435 | 1,439 | -8 | -0.6% | 153,900 |
| 2017/09/07 | 1,440 | 1,454 | 1,434 | 1,447 | +13 | +0.9% | 144,400 |
| 2017/09/06 | 1,416 | 1,440 | 1,410 | 1,434 | +9 | +0.6% | 192,300 |
| 2017/09/05 | 1,425 | 1,469 | 1,391 | 1,425 | -22 | -1.5% | 303,400 |
| 2017/09/04 | 1,484 | 1,490 | 1,438 | 1,447 | -49 | -3.3% | 261,500 |
| 2017/09/01 | 1,489 | 1,498 | 1,466 | 1,496 | +12 | +0.8% | 166,900 |
| 2017/08/31 | 1,470 | 1,486 | 1,459 | 1,484 | +25 | +1.7% | 179,200 |
| 2017/08/30 | 1,471 | 1,471 | 1,441 | 1,459 | -17 | -1.2% | 274,400 |
| 2017/08/29 | 1,460 | 1,483 | 1,460 | 1,476 | +6 | +0.4% | 122,400 |
| 2017/08/28 | 1,489 | 1,490 | 1,456 | 1,470 | -1 | -0.1% | 262,500 |
| 2017/08/25 | 1,435 | 1,478 | 1,433 | 1,471 | +46 | +3.2% | 344,600 |
| 2017/08/24 | 1,395 | 1,439 | 1,394 | 1,425 | +22 | +1.6% | 222,200 |
| 2017/08/23 | 1,425 | 1,440 | 1,389 | 1,403 | -10 | -0.7% | 313,300 |
| 2017/08/22 | 1,400 | 1,414 | 1,377 | 1,413 | +15 | +1.1% | 284,600 |
| 2017/08/21 | 1,374 | 1,403 | 1,374 | 1,398 | +24 | +1.7% | 270,300 |
| 2017/08/18 | 1,362 | 1,408 | 1,362 | 1,374 | -3 | -0.2% | 480,800 |
| 2017/08/17 | 1,348 | 1,388 | 1,340 | 1,377 | +32 | +2.4% | 359,000 |
| 2017/08/16 | 1,348 | 1,367 | 1,338 | 1,345 | +2 | +0.1% | 260,800 |
| 2017/08/15 | 1,331 | 1,373 | 1,328 | 1,343 | +40 | +3.1% | 458,700 |
| 2017/08/14 | 1,240 | 1,326 | 1,222 | 1,303 | +83 | +6.8% | 784,600 |
| 2017/08/10 | 1,207 | 1,242 | 1,207 | 1,220 | ±0 | ±0% | 174,300 |
| 2017/08/09 | 1,236 | 1,246 | 1,214 | 1,220 | -27 | -2.2% | 169,500 |
| 2017/08/08 | 1,246 | 1,259 | 1,242 | 1,247 | +1 | +0.1% | 116,900 |
| 2017/08/07 | 1,237 | 1,249 | 1,228 | 1,246 | +20 | +1.6% | 99,300 |
| 2017/08/04 | 1,233 | 1,233 | 1,219 | 1,226 | -18 | -1.4% | 103,000 |
| 2017/08/03 | 1,253 | 1,260 | 1,233 | 1,244 | -9 | -0.7% | 130,600 |
| 2017/08/02 | 1,220 | 1,257 | 1,219 | 1,253 | +40 | +3.3% | 332,500 |
| 2017/08/01 | 1,210 | 1,224 | 1,203 | 1,213 | ±0 | ±0% | 210,800 |
| 2017/07/31 | 1,213 | 1,219 | 1,205 | 1,213 | -1 | -0.1% | 167,200 |
| 2017/07/28 | 1,220 | 1,221 | 1,207 | 1,214 | -8 | -0.7% | 180,800 |
| 2017/07/27 | 1,210 | 1,232 | 1,210 | 1,222 | +22 | +1.8% | 316,000 |
| 2017/07/26 | 1,188 | 1,210 | 1,187 | 1,200 | +20 | +1.7% | 190,200 |
| 2017/07/25 | 1,181 | 1,187 | 1,173 | 1,180 | -1 | -0.1% | 116,900 |
| 2017/07/24 | 1,199 | 1,199 | 1,175 | 1,181 | -18 | -1.5% | 137,600 |
| 2017/07/21 | 1,193 | 1,210 | 1,192 | 1,199 | +10 | +0.8% | 256,700 |
1851～
1900
件表示中 / 3692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 | 173,300円 | +6.9% | -36.0% | 4.90% | 11.05倍 | 0.62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 |
| ＺＡＣＲＯＳ | 394,000円 | +10.2% | +23.5% | 3.20% | 10.91倍 | 0.81倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 旭有機材 | 374,500円 | -3.9% | -33.4% | 2.94% | 9.64倍 | 0.92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 |
| 日農薬 | 84,400円 | -2.9% | +16.3% | 2.61% | 33.02倍 | 0.86倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| マンダム | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90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再構築 |
市場注目の銘柄
チャート関連のコラム
