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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,058 | 1,072 | 1,050 | 1,050 | -14 | -1.3% | 140,700 |
| 2017/06/14 | 1,089 | 1,089 | 1,064 | 1,064 | -8 | -0.7% | 99,700 |
| 2017/06/13 | 1,088 | 1,091 | 1,071 | 1,072 | -19 | -1.7% | 140,900 |
| 2017/06/12 | 1,092 | 1,122 | 1,089 | 1,091 | +2 | +0.2% | 315,400 |
| 2017/06/09 | 1,072 | 1,091 | 1,068 | 1,089 | +26 | +2.4% | 158,100 |
| 2017/06/08 | 1,076 | 1,079 | 1,063 | 1,063 | -4 | -0.4% | 141,600 |
| 2017/06/07 | 1,058 | 1,070 | 1,053 | 1,067 | -2 | -0.2% | 181,700 |
| 2017/06/06 | 1,082 | 1,085 | 1,067 | 1,069 | -19 | -1.7% | 151,200 |
| 2017/06/05 | 1,102 | 1,103 | 1,084 | 1,088 | -14 | -1.3% | 174,100 |
| 2017/06/02 | 1,099 | 1,115 | 1,095 | 1,102 | +22 | +2% | 241,000 |
| 2017/06/01 | 1,064 | 1,086 | 1,053 | 1,080 | +18 | +1.7% | 218,800 |
| 2017/05/31 | 1,066 | 1,080 | 1,062 | 1,062 | -11 | -1% | 209,000 |
| 2017/05/30 | 1,049 | 1,078 | 1,049 | 1,073 | +16 | +1.5% | 137,500 |
| 2017/05/29 | 1,070 | 1,081 | 1,055 | 1,057 | -18 | -1.7% | 203,500 |
| 2017/05/26 | 1,052 | 1,090 | 1,046 | 1,075 | +33 | +3.2% | 341,800 |
| 2017/05/25 | 1,056 | 1,056 | 1,041 | 1,042 | -17 | -1.6% | 118,200 |
| 2017/05/24 | 1,044 | 1,062 | 1,044 | 1,059 | +27 | +2.6% | 181,600 |
| 2017/05/23 | 1,025 | 1,034 | 1,018 | 1,032 | +5 | +0.5% | 144,000 |
| 2017/05/22 | 1,021 | 1,036 | 1,020 | 1,027 | +5 | +0.5% | 120,900 |
| 2017/05/19 | 988 | 1,023 | 985 | 1,022 | +34 | +3.4% | 297,800 |
| 2017/05/18 | 966 | 994 | 966 | 988 | -1 | -0.1% | 356,500 |
| 2017/05/17 | 973 | 993 | 969 | 989 | +3 | +0.3% | 312,900 |
| 2017/05/16 | 970 | 986 | 965 | 986 | +9 | +0.9% | 394,000 |
| 2017/05/15 | 1,000 | 1,018 | 977 | 977 | -132 | -11.9% | 984,400 |
| 2017/05/12 | 1,136 | 1,137 | 1,093 | 1,109 | -27 | -2.4% | 225,600 |
| 2017/05/11 | 1,141 | 1,142 | 1,126 | 1,136 | +2 | +0.2% | 136,500 |
| 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 |
2001～
2050
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
