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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,455 | 1,473 | 1,454 | 1,464 | +13 | +0.9% | 278,200 |
| 2024/10/29 | 1,450 | 1,454 | 1,442 | 1,451 | +4 | +0.3% | 61,900 |
| 2024/10/28 | 1,424 | 1,455 | 1,410 | 1,447 | +27 | +1.9% | 117,300 |
| 2024/10/25 | 1,436 | 1,436 | 1,410 | 1,420 | -12 | -0.8% | 68,800 |
| 2024/10/24 | 1,430 | 1,438 | 1,412 | 1,432 | -11 | -0.8% | 89,800 |
| 2024/10/23 | 1,450 | 1,460 | 1,440 | 1,443 | -7 | -0.5% | 103,900 |
| 2024/10/22 | 1,464 | 1,474 | 1,441 | 1,450 | -20 | -1.4% | 90,700 |
| 2024/10/21 | 1,477 | 1,482 | 1,464 | 1,470 | -2 | -0.1% | 80,100 |
| 2024/10/18 | 1,496 | 1,496 | 1,467 | 1,472 | -9 | -0.6% | 129,900 |
| 2024/10/17 | 1,475 | 1,490 | 1,471 | 1,481 | +9 | +0.6% | 91,200 |
| 2024/10/16 | 1,480 | 1,496 | 1,465 | 1,472 | -24 | -1.6% | 174,500 |
| 2024/10/15 | 1,496 | 1,500 | 1,485 | 1,496 | +4 | +0.3% | 230,200 |
| 2024/10/11 | 1,491 | 1,508 | 1,481 | 1,492 | -6 | -0.4% | 129,200 |
| 2024/10/10 | 1,510 | 1,510 | 1,496 | 1,498 | -9 | -0.6% | 68,500 |
| 2024/10/09 | 1,521 | 1,529 | 1,499 | 1,507 | -4 | -0.3% | 88,400 |
| 2024/10/08 | 1,508 | 1,519 | 1,496 | 1,511 | -23 | -1.5% | 131,700 |
| 2024/10/07 | 1,555 | 1,559 | 1,530 | 1,534 | +19 | +1.3% | 121,700 |
| 2024/10/04 | 1,510 | 1,522 | 1,502 | 1,515 | +7 | +0.5% | 91,100 |
| 2024/10/03 | 1,531 | 1,533 | 1,505 | 1,508 | +8 | +0.5% | 128,100 |
| 2024/10/02 | 1,510 | 1,526 | 1,495 | 1,500 | -28 | -1.8% | 109,500 |
| 2024/10/01 | 1,512 | 1,538 | 1,512 | 1,528 | +21 | +1.4% | 156,800 |
| 2024/09/30 | 1,500 | 1,526 | 1,498 | 1,507 | -69 | -4.4% | 211,200 |
| 2024/09/27 | 1,558 | 1,578 | 1,555 | 1,576 | +20 | +1.3% | 145,700 |
| 2024/09/26 | 1,545 | 1,560 | 1,533 | 1,556 | +26 | +1.7% | 193,500 |
| 2024/09/25 | 1,529 | 1,537 | 1,517 | 1,530 | +4 | +0.3% | 84,900 |
| 2024/09/24 | 1,530 | 1,536 | 1,512 | 1,526 | +16 | +1.1% | 116,200 |
| 2024/09/20 | 1,505 | 1,523 | 1,494 | 1,510 | +26 | +1.8% | 167,200 |
| 2024/09/19 | 1,477 | 1,503 | 1,476 | 1,484 | +28 | +1.9% | 163,000 |
| 2024/09/18 | 1,449 | 1,464 | 1,442 | 1,456 | +16 | +1.1% | 75,600 |
| 2024/09/17 | 1,442 | 1,450 | 1,415 | 1,440 | -2 | -0.1% | 129,700 |
| 2024/09/13 | 1,450 | 1,455 | 1,439 | 1,442 | -18 | -1.2% | 99,100 |
| 2024/09/12 | 1,465 | 1,475 | 1,443 | 1,460 | +38 | +2.7% | 162,600 |
| 2024/09/11 | 1,449 | 1,458 | 1,407 | 1,422 | -41 | -2.8% | 166,500 |
| 2024/09/10 | 1,470 | 1,483 | 1,455 | 1,463 | -5 | -0.3% | 84,600 |
| 2024/09/09 | 1,420 | 1,471 | 1,414 | 1,468 | +2 | +0.1% | 165,400 |
| 2024/09/06 | 1,509 | 1,509 | 1,460 | 1,466 | -32 | -2.1% | 126,100 |
| 2024/09/05 | 1,480 | 1,522 | 1,460 | 1,498 | ±0 | ±0% | 172,300 |
| 2024/09/04 | 1,501 | 1,517 | 1,491 | 1,498 | -70 | -4.5% | 226,200 |
| 2024/09/03 | 1,526 | 1,568 | 1,526 | 1,568 | +66 | +4.4% | 197,700 |
| 2024/09/02 | 1,531 | 1,533 | 1,483 | 1,502 | -9 | -0.6% | 164,600 |
| 2024/08/30 | 1,515 | 1,535 | 1,496 | 1,511 | -14 | -0.9% | 231,800 |
| 2024/08/29 | 1,482 | 1,547 | 1,474 | 1,525 | +52 | +3.5% | 261,300 |
| 2024/08/28 | 1,481 | 1,481 | 1,460 | 1,473 | -24 | -1.6% | 84,000 |
| 2024/08/27 | 1,477 | 1,497 | 1,469 | 1,497 | +49 | +3.4% | 148,200 |
| 2024/08/26 | 1,465 | 1,466 | 1,446 | 1,448 | -13 | -0.9% | 97,000 |
| 2024/08/23 | 1,481 | 1,481 | 1,453 | 1,461 | -15 | -1% | 54,300 |
| 2024/08/22 | 1,478 | 1,494 | 1,470 | 1,476 | +22 | +1.5% | 115,400 |
| 2024/08/21 | 1,455 | 1,469 | 1,450 | 1,454 | -19 | -1.3% | 80,800 |
| 2024/08/20 | 1,488 | 1,488 | 1,459 | 1,473 | +15 | +1% | 88,700 |
| 2024/08/19 | 1,480 | 1,492 | 1,449 | 1,458 | -29 | -2% | 148,700 |
151～
200
件表示中 / 3720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 | 185,300円 | +1.2% | +11.5% | 5.40% | 7.71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 |
| 旭有機材 | 389,000円 | -0.2% | -19.1% | 3.08% | 11.42倍 | 0.94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 |
| セ硝子 | 290,600円 | +0.5% | -34.2% | 5.85% | 13.09倍 | 0.62倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 日農薬 | 87,500円 | +7.5% | +1.6% | 2.86% | 14.27倍 | 0.89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 |
| ＺＡＣＲＯＳ | 367,000円 | +4.2% | +4.2% | 3.65% | 8.99倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
