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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/20 | 1,171 | 1,191 | 1,171 | 1,189 | +20 | +1.7% | 159,100 |
| 2017/07/19 | 1,160 | 1,183 | 1,160 | 1,169 | -8 | -0.7% | 139,700 |
| 2017/07/18 | 1,170 | 1,179 | 1,163 | 1,177 | +5 | +0.4% | 110,900 |
| 2017/07/14 | 1,158 | 1,177 | 1,155 | 1,172 | +18 | +1.6% | 150,200 |
| 2017/07/13 | 1,168 | 1,168 | 1,153 | 1,154 | -9 | -0.8% | 87,300 |
| 2017/07/12 | 1,167 | 1,167 | 1,160 | 1,163 | -1 | -0.1% | 117,300 |
| 2017/07/11 | 1,161 | 1,167 | 1,155 | 1,164 | +8 | +0.7% | 202,800 |
| 2017/07/10 | 1,159 | 1,162 | 1,150 | 1,156 | +15 | +1.3% | 162,300 |
| 2017/07/07 | 1,137 | 1,151 | 1,129 | 1,141 | -3 | -0.3% | 113,800 |
| 2017/07/06 | 1,157 | 1,161 | 1,141 | 1,144 | -13 | -1.1% | 199,500 |
| 2017/07/05 | 1,143 | 1,157 | 1,143 | 1,157 | +17 | +1.5% | 135,200 |
| 2017/07/04 | 1,165 | 1,167 | 1,137 | 1,140 | -17 | -1.5% | 177,700 |
| 2017/07/03 | 1,151 | 1,166 | 1,148 | 1,157 | +8 | +0.7% | 198,700 |
| 2017/06/30 | 1,136 | 1,152 | 1,136 | 1,149 | -1 | -0.1% | 162,300 |
| 2017/06/29 | 1,145 | 1,155 | 1,143 | 1,150 | +7 | +0.6% | 267,100 |
| 2017/06/28 | 1,130 | 1,144 | 1,129 | 1,143 | +11 | +1% | 236,000 |
| 2017/06/27 | 1,145 | 1,152 | 1,132 | 1,132 | -10 | -0.9% | 220,900 |
| 2017/06/26 | 1,094 | 1,150 | 1,091 | 1,142 | +63 | +5.8% | 476,100 |
| 2017/06/23 | 1,093 | 1,093 | 1,078 | 1,079 | -2 | -0.2% | 179,000 |
| 2017/06/22 | 1,073 | 1,092 | 1,062 | 1,081 | +8 | +0.7% | 176,400 |
| 2017/06/21 | 1,085 | 1,090 | 1,072 | 1,073 | -18 | -1.6% | 123,100 |
| 2017/06/20 | 1,059 | 1,096 | 1,058 | 1,091 | +37 | +3.5% | 221,200 |
| 2017/06/19 | 1,064 | 1,065 | 1,053 | 1,054 | ±0 | ±0% | 101,200 |
| 2017/06/16 | 1,042 | 1,068 | 1,042 | 1,054 | +4 | +0.4% | 157,600 |
1951～
2000
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
