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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,720 | 1,733 | 1,658 | 1,683 | -35 | -2% | 267,600 |
| 2017/11/08 | 1,711 | 1,726 | 1,705 | 1,718 | -11 | -0.6% | 224,000 |
| 2017/11/07 | 1,740 | 1,740 | 1,706 | 1,729 | +3 | +0.2% | 258,000 |
| 2017/11/06 | 1,829 | 1,846 | 1,718 | 1,726 | -86 | -4.7% | 504,800 |
| 2017/11/02 | 1,798 | 1,864 | 1,761 | 1,812 | +134 | +8% | 1,016,200 |
| 2017/11/01 | 1,688 | 1,706 | 1,672 | 1,678 | -20 | -1.2% | 213,800 |
| 2017/10/31 | 1,691 | 1,713 | 1,678 | 1,698 | +3 | +0.2% | 161,600 |
| 2017/10/30 | 1,649 | 1,695 | 1,643 | 1,695 | +51 | +3.1% | 251,800 |
| 2017/10/27 | 1,653 | 1,653 | 1,634 | 1,644 | +5 | +0.3% | 152,700 |
| 2017/10/26 | 1,651 | 1,662 | 1,639 | 1,639 | -16 | -1% | 144,900 |
| 2017/10/25 | 1,660 | 1,692 | 1,651 | 1,655 | +1 | +0.1% | 204,800 |
| 2017/10/24 | 1,654 | 1,656 | 1,636 | 1,654 | -2 | -0.1% | 149,400 |
| 2017/10/23 | 1,605 | 1,664 | 1,605 | 1,656 | +59 | +3.7% | 277,900 |
| 2017/10/20 | 1,590 | 1,599 | 1,579 | 1,597 | +5 | +0.3% | 97,900 |
| 2017/10/19 | 1,590 | 1,604 | 1,583 | 1,592 | +2 | +0.1% | 126,600 |
| 2017/10/18 | 1,615 | 1,615 | 1,587 | 1,590 | -27 | -1.7% | 127,400 |
| 2017/10/17 | 1,607 | 1,621 | 1,601 | 1,617 | +11 | +0.7% | 104,300 |
| 2017/10/16 | 1,630 | 1,633 | 1,603 | 1,606 | -14 | -0.9% | 135,300 |
| 2017/10/13 | 1,614 | 1,628 | 1,595 | 1,620 | +3 | +0.2% | 176,300 |
| 2017/10/12 | 1,620 | 1,626 | 1,612 | 1,617 | +6 | +0.4% | 122,900 |
| 2017/10/11 | 1,613 | 1,628 | 1,602 | 1,611 | +1 | +0.1% | 129,100 |
| 2017/10/10 | 1,580 | 1,610 | 1,579 | 1,610 | +29 | +1.8% | 163,900 |
| 2017/10/06 | 1,585 | 1,593 | 1,576 | 1,581 | +4 | +0.3% | 103,500 |
| 2017/10/05 | 1,594 | 1,610 | 1,577 | 1,577 | -9 | -0.6% | 134,700 |
| 2017/10/04 | 1,590 | 1,602 | 1,581 | 1,586 | -1 | -0.1% | 157,500 |
| 2017/10/03 | 1,610 | 1,610 | 1,573 | 1,587 | -2 | -0.1% | 149,200 |
| 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 |
1901～
1950
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
