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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/17 | 1,120 | 1,120 | 1,094 | 1,105 | -8 | -0.7% | 293,200 |
| 2017/02/16 | 1,071 | 1,119 | 1,071 | 1,113 | +37 | +3.4% | 548,100 |
| 2017/02/15 | 1,053 | 1,087 | 1,053 | 1,076 | +34 | +3.3% | 442,000 |
| 2017/02/14 | 1,044 | 1,050 | 1,030 | 1,042 | -4 | -0.4% | 464,400 |
| 2017/02/13 | 1,002 | 1,052 | 1,000 | 1,046 | +119 | +12.8% | 1,061,800 |
| 2017/02/10 | 923 | 930 | 918 | 927 | +12 | +1.3% | 76,200 |
| 2017/02/09 | 915 | 918 | 905 | 915 | ±0 | ±0% | 93,000 |
| 2017/02/08 | 917 | 920 | 908 | 915 | -7 | -0.8% | 75,700 |
| 2017/02/07 | 904 | 927 | 900 | 922 | +17 | +1.9% | 210,400 |
| 2017/02/06 | 904 | 914 | 901 | 905 | +2 | +0.2% | 95,500 |
| 2017/02/03 | 916 | 924 | 902 | 903 | -19 | -2.1% | 176,700 |
| 2017/02/02 | 930 | 942 | 919 | 922 | -7 | -0.8% | 101,900 |
| 2017/02/01 | 910 | 932 | 906 | 929 | +6 | +0.7% | 123,700 |
| 2017/01/31 | 917 | 928 | 915 | 923 | -7 | -0.8% | 93,700 |
| 2017/01/30 | 934 | 934 | 926 | 930 | -6 | -0.6% | 62,800 |
| 2017/01/27 | 941 | 941 | 930 | 936 | -1 | -0.1% | 108,700 |
| 2017/01/26 | 937 | 941 | 927 | 937 | +11 | +1.2% | 117,000 |
| 2017/01/25 | 919 | 936 | 916 | 926 | +16 | +1.8% | 147,100 |
| 2017/01/24 | 922 | 922 | 906 | 910 | -11 | -1.2% | 87,600 |
| 2017/01/23 | 923 | 928 | 915 | 921 | -8 | -0.9% | 100,100 |
2051～
2100
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
