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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 79 | 80 | 76 | 76 | -2 | -2.6% | 1,691,000 |
| 2016/04/27 | 78 | 79 | 78 | 78 | ±0 | ±0% | 428,000 |
| 2016/04/26 | 80 | 81 | 77 | 78 | -2 | -2.5% | 1,334,000 |
| 2016/04/25 | 81 | 82 | 79 | 80 | +1 | +1.3% | 2,296,000 |
| 2016/04/22 | 78 | 80 | 77 | 79 | ±0 | ±0% | 2,114,000 |
| 2016/04/21 | 77 | 79 | 77 | 79 | +2 | +2.6% | 1,399,000 |
| 2016/04/20 | 76 | 77 | 75 | 77 | +1 | +1.3% | 1,633,000 |
| 2016/04/19 | 75 | 76 | 74 | 76 | +1 | +1.3% | 1,008,000 |
| 2016/04/18 | 73 | 75 | 72 | 75 | +1 | +1.4% | 1,429,000 |
| 2016/04/15 | 74 | 75 | 73 | 74 | +1 | +1.4% | 1,396,000 |
| 2016/04/14 | 74 | 75 | 73 | 73 | -1 | -1.4% | 1,720,000 |
| 2016/04/13 | 73 | 74 | 72 | 74 | +2 | +2.8% | 1,538,000 |
| 2016/04/12 | 71 | 72 | 71 | 72 | +1 | +1.4% | 2,208,000 |
| 2016/04/11 | 71 | 72 | 70 | 71 | ±0 | ±0% | 1,107,000 |
| 2016/04/08 | 69 | 72 | 68 | 71 | +1 | +1.4% | 1,810,000 |
| 2016/04/07 | 71 | 72 | 70 | 70 | -1 | -1.4% | 1,054,000 |
| 2016/04/06 | 70 | 72 | 70 | 71 | +1 | +1.4% | 1,254,000 |
| 2016/04/05 | 71 | 71 | 69 | 70 | -1 | -1.4% | 2,328,000 |
| 2016/04/04 | 72 | 74 | 70 | 71 | -2 | -2.7% | 2,361,000 |
| 2016/04/01 | 77 | 77 | 73 | 73 | -4 | -5.2% | 1,394,000 |
| 2016/03/31 | 76 | 78 | 75 | 77 | +2 | +2.7% | 2,545,000 |
| 2016/03/30 | 77 | 78 | 75 | 75 | -2 | -2.6% | 1,416,000 |
| 2016/03/29 | 77 | 78 | 77 | 77 | ±0 | ±0% | 615,000 |
| 2016/03/28 | 78 | 78 | 76 | 77 | ±0 | ±0% | 1,070,000 |
| 2016/03/25 | 78 | 79 | 77 | 77 | ±0 | ±0% | 967,000 |
| 2016/03/24 | 78 | 78 | 77 | 77 | -1 | -1.3% | 757,000 |
| 2016/03/23 | 78 | 79 | 77 | 78 | ±0 | ±0% | 865,000 |
| 2016/03/22 | 79 | 80 | 78 | 78 | -1 | -1.3% | 2,038,000 |
| 2016/03/18 | 79 | 79 | 77 | 79 | ±0 | ±0% | 1,478,000 |
| 2016/03/17 | 78 | 81 | 78 | 79 | +2 | +2.6% | 2,775,000 |
| 2016/03/16 | 78 | 79 | 77 | 77 | -1 | -1.3% | 560,000 |
| 2016/03/15 | 79 | 80 | 78 | 78 | -1 | -1.3% | 1,721,000 |
| 2016/03/14 | 78 | 79 | 77 | 79 | +2 | +2.6% | 1,996,000 |
| 2016/03/11 | 75 | 78 | 75 | 77 | ±0 | ±0% | 2,745,000 |
| 2016/03/10 | 77 | 78 | 76 | 77 | +1 | +1.3% | 1,754,000 |
| 2016/03/09 | 76 | 77 | 75 | 76 | -1 | -1.3% | 1,379,000 |
| 2016/03/08 | 79 | 80 | 76 | 77 | -2 | -2.5% | 2,879,000 |
| 2016/03/07 | 78 | 80 | 77 | 79 | +2 | +2.6% | 2,067,000 |
| 2016/03/04 | 76 | 79 | 75 | 77 | +1 | +1.3% | 4,185,000 |
| 2016/03/03 | 74 | 77 | 74 | 76 | +1 | +1.3% | 1,843,000 |
| 2016/03/02 | 74 | 75 | 74 | 75 | +2 | +2.7% | 1,058,000 |
| 2016/03/01 | 72 | 73 | 71 | 73 | +1 | +1.4% | 1,575,000 |
| 2016/02/29 | 74 | 75 | 72 | 72 | -1 | -1.4% | 1,144,000 |
| 2016/02/26 | 74 | 75 | 73 | 73 | +1 | +1.4% | 2,058,000 |
| 2016/02/25 | 73 | 74 | 72 | 72 | ±0 | ±0% | 843,000 |
| 2016/02/24 | 71 | 73 | 71 | 72 | ±0 | ±0% | 820,000 |
| 2016/02/23 | 74 | 75 | 71 | 72 | -1 | -1.4% | 2,661,000 |
| 2016/02/22 | 73 | 75 | 71 | 73 | -1 | -1.4% | 3,019,000 |
| 2016/02/19 | 77 | 77 | 73 | 74 | -4 | -5.1% | 1,941,000 |
| 2016/02/18 | 74 | 79 | 73 | 78 | +6 | +8.3% | 2,892,000 |
2201～
2250
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
