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 |
---|---|---|---|---|---|---|---|
2017/05/01 | 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 |
2017/02/23 | 1,143 | 1,157 | 1,126 | 1,133 | -10 | -0.9% | 271,100 |
2017/02/22 | 1,129 | 1,145 | 1,120 | 1,143 | +23 | +2.1% | 333,800 |
2017/02/21 | 1,118 | 1,130 | 1,110 | 1,120 | ±0 | ±0% | 222,100 |
2017/02/20 | 1,085 | 1,123 | 1,081 | 1,120 | +15 | +1.4% | 268,600 |
2001~
2050
件表示中 / 3738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 | 211,400円 | +1.2% | +11.5% | 4.73% | 8.79倍 | 0.71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 |
未来工業 | 341,500円 | +4.0% | -11.1% | 3.81% | 13.00倍 | 1.05倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約2万点、独自製品多く高利益率。残業ゼロ経営 |
JCU | 324,500円 | +0.5% | -1.1% | 2.53% | 10.93倍 | 1.69倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
コニシ | 118,200円 | +4.5% | +0.1% | 3.21% | 9.68倍 | 0.91倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
ミルボン | 245,500円 | +5.7% | +0.5% | 3.58% | 15.39倍 | 1.64倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
市場注目の銘柄
チャート関連のコラム