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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,130 | 1,138 | 1,126 | 1,134 | +8 | +0.7% | 162,200 |
| 2017/05/09 | 1,140 | 1,141 | 1,126 | 1,126 | -13 | -1.1% | 172,600 |
| 2017/05/08 | 1,145 | 1,147 | 1,132 | 1,139 | +21 | +1.9% | 185,800 |
| 2017/05/02 | 1,100 | 1,128 | 1,097 | 1,118 | +23 | +2.1% | 164,200 |
| 2017/05/01 | 1,078 | 1,101 | 1,078 | 1,095 | +4 | +0.4% | 124,700 |
| 2017/04/28 | 1,107 | 1,108 | 1,085 | 1,091 | -2 | -0.2% | 187,600 |
| 2017/04/27 | 1,098 | 1,101 | 1,083 | 1,093 | -9 | -0.8% | 234,400 |
| 2017/04/26 | 1,098 | 1,110 | 1,093 | 1,102 | +28 | +2.6% | 180,500 |
| 2017/04/25 | 1,056 | 1,080 | 1,052 | 1,074 | +24 | +2.3% | 212,400 |
| 2017/04/24 | 1,060 | 1,063 | 1,040 | 1,050 | +14 | +1.4% | 186,600 |
| 2017/04/21 | 1,023 | 1,039 | 1,022 | 1,036 | +21 | +2.1% | 158,600 |
| 2017/04/20 | 1,009 | 1,020 | 1,005 | 1,015 | +7 | +0.7% | 162,700 |
| 2017/04/19 | 1,001 | 1,014 | 995 | 1,008 | -5 | -0.5% | 187,100 |
| 2017/04/18 | 1,004 | 1,028 | 1,004 | 1,013 | +14 | +1.4% | 198,400 |
| 2017/04/17 | 999 | 1,008 | 981 | 999 | -12 | -1.2% | 188,000 |
| 2017/04/14 | 1,017 | 1,023 | 1,007 | 1,011 | -15 | -1.5% | 116,100 |
| 2017/04/13 | 1,024 | 1,033 | 1,015 | 1,026 | -14 | -1.3% | 161,000 |
| 2017/04/12 | 1,054 | 1,057 | 1,029 | 1,040 | -18 | -1.7% | 157,100 |
| 2017/04/11 | 1,063 | 1,069 | 1,050 | 1,058 | -18 | -1.7% | 187,000 |
| 2017/04/10 | 1,063 | 1,082 | 1,062 | 1,076 | +19 | +1.8% | 98,800 |
| 2017/04/07 | 1,070 | 1,079 | 1,054 | 1,057 | +3 | +0.3% | 166,800 |
| 2017/04/06 | 1,079 | 1,085 | 1,046 | 1,054 | -29 | -2.7% | 208,900 |
| 2017/04/05 | 1,090 | 1,097 | 1,075 | 1,083 | -1 | -0.1% | 158,500 |
| 2017/04/04 | 1,116 | 1,116 | 1,070 | 1,084 | -35 | -3.1% | 327,200 |
| 2017/04/03 | 1,107 | 1,132 | 1,102 | 1,119 | +6 | +0.5% | 170,300 |
| 2017/03/31 | 1,136 | 1,144 | 1,112 | 1,113 | -16 | -1.4% | 125,900 |
| 2017/03/30 | 1,140 | 1,149 | 1,128 | 1,129 | -15 | -1.3% | 60,900 |
| 2017/03/29 | 1,138 | 1,151 | 1,134 | 1,144 | +17 | +1.5% | 104,600 |
| 2017/03/28 | 1,127 | 1,127 | 1,117 | 1,127 | +22 | +2% | 187,300 |
| 2017/03/27 | 1,124 | 1,128 | 1,104 | 1,105 | -37 | -3.2% | 155,600 |
| 2017/03/24 | 1,118 | 1,145 | 1,114 | 1,142 | +22 | +2% | 141,800 |
| 2017/03/23 | 1,107 | 1,125 | 1,106 | 1,120 | +2 | +0.2% | 121,900 |
| 2017/03/22 | 1,145 | 1,145 | 1,116 | 1,118 | -44 | -3.8% | 261,900 |
| 2017/03/21 | 1,157 | 1,169 | 1,151 | 1,162 | +3 | +0.3% | 134,600 |
| 2017/03/17 | 1,169 | 1,174 | 1,159 | 1,159 | -21 | -1.8% | 213,000 |
| 2017/03/16 | 1,169 | 1,181 | 1,165 | 1,180 | +9 | +0.8% | 151,900 |
| 2017/03/15 | 1,180 | 1,185 | 1,166 | 1,171 | -7 | -0.6% | 235,100 |
| 2017/03/14 | 1,158 | 1,178 | 1,155 | 1,178 | +30 | +2.6% | 258,900 |
| 2017/03/13 | 1,158 | 1,163 | 1,144 | 1,148 | -5 | -0.4% | 162,400 |
| 2017/03/10 | 1,165 | 1,168 | 1,151 | 1,153 | +2 | +0.2% | 232,900 |
| 2017/03/09 | 1,152 | 1,159 | 1,143 | 1,151 | +3 | +0.3% | 223,900 |
| 2017/03/08 | 1,150 | 1,160 | 1,143 | 1,148 | -3 | -0.3% | 218,700 |
| 2017/03/07 | 1,151 | 1,168 | 1,146 | 1,151 | -8 | -0.7% | 238,400 |
| 2017/03/06 | 1,133 | 1,183 | 1,129 | 1,159 | +26 | +2.3% | 390,300 |
| 2017/03/03 | 1,110 | 1,144 | 1,099 | 1,133 | +30 | +2.7% | 366,800 |
| 2017/03/02 | 1,125 | 1,133 | 1,101 | 1,103 | -7 | -0.6% | 199,200 |
| 2017/03/01 | 1,116 | 1,124 | 1,095 | 1,110 | +4 | +0.4% | 200,900 |
| 2017/02/28 | 1,105 | 1,124 | 1,095 | 1,106 | ±0 | ±0% | 231,000 |
| 2017/02/27 | 1,120 | 1,126 | 1,097 | 1,106 | -23 | -2% | 175,600 |
| 2017/02/24 | 1,125 | 1,140 | 1,116 | 1,129 | -4 | -0.4% | 161,500 |
1951～
2000
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
