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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 71 | 72 | 71 | 71 | ±0 | ±0% | 1,413,000 |
| 2016/06/08 | 73 | 74 | 71 | 71 | -2 | -2.7% | 1,562,000 |
| 2016/06/07 | 73 | 74 | 72 | 73 | +1 | +1.4% | 683,000 |
| 2016/06/06 | 72 | 73 | 71 | 72 | -1 | -1.4% | 1,383,000 |
| 2016/06/03 | 74 | 75 | 72 | 73 | -1 | -1.4% | 1,448,000 |
| 2016/06/02 | 75 | 76 | 73 | 74 | -2 | -2.6% | 1,033,000 |
| 2016/06/01 | 75 | 76 | 74 | 76 | -1 | -1.3% | 1,762,000 |
| 2016/05/31 | 77 | 77 | 76 | 77 | ±0 | ±0% | 868,000 |
| 2016/05/30 | 74 | 77 | 74 | 77 | +4 | +5.5% | 2,441,000 |
| 2016/05/27 | 74 | 74 | 73 | 73 | -1 | -1.4% | 1,138,000 |
| 2016/05/26 | 75 | 76 | 74 | 74 | -1 | -1.3% | 796,000 |
| 2016/05/25 | 76 | 76 | 74 | 75 | +1 | +1.4% | 740,000 |
| 2016/05/24 | 74 | 75 | 73 | 74 | ±0 | ±0% | 839,000 |
| 2016/05/23 | 75 | 76 | 73 | 74 | -1 | -1.3% | 1,180,000 |
| 2016/05/20 | 74 | 76 | 73 | 75 | -1 | -1.3% | 1,709,000 |
| 2016/05/19 | 77 | 78 | 76 | 76 | -1 | -1.3% | 1,159,000 |
| 2016/05/18 | 74 | 77 | 72 | 77 | +3 | +4.1% | 3,236,000 |
| 2016/05/17 | 71 | 74 | 71 | 74 | +3 | +4.2% | 1,720,000 |
| 2016/05/16 | 73 | 73 | 71 | 71 | -1 | -1.4% | 2,110,000 |
| 2016/05/13 | 74 | 75 | 70 | 72 | -5 | -6.5% | 3,262,000 |
| 2016/05/12 | 75 | 78 | 75 | 77 | +2 | +2.7% | 1,398,000 |
| 2016/05/11 | 74 | 76 | 74 | 75 | +1 | +1.4% | 1,634,000 |
| 2016/05/10 | 72 | 74 | 72 | 74 | +3 | +4.2% | 947,000 |
| 2016/05/09 | 73 | 74 | 71 | 71 | -2 | -2.7% | 3,158,000 |
| 2016/05/06 | 74 | 75 | 73 | 73 | -1 | -1.4% | 882,000 |
| 2016/05/02 | 73 | 75 | 72 | 74 | -2 | -2.6% | 1,650,000 |
| 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 |
2251～
2300
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
