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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 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 |
| 2016/02/17 | 72 | 74 | 71 | 72 | ±0 | ±0% | 3,369,000 |
| 2016/02/16 | 71 | 75 | 71 | 72 | ±0 | ±0% | 2,355,000 |
| 2016/02/15 | 71 | 73 | 69 | 72 | +6 | +9.1% | 3,392,000 |
| 2016/02/12 | 67 | 70 | 66 | 66 | -7 | -9.6% | 6,748,000 |
| 2016/02/10 | 77 | 77 | 71 | 73 | -3 | -3.9% | 3,569,000 |
| 2016/02/09 | 79 | 80 | 74 | 76 | -6 | -7.3% | 4,139,000 |
| 2016/02/08 | 79 | 83 | 78 | 82 | +1 | +1.2% | 2,067,000 |
| 2016/02/05 | 84 | 84 | 79 | 81 | -3 | -3.6% | 2,990,000 |
| 2016/02/04 | 84 | 86 | 82 | 84 | ±0 | ±0% | 2,355,000 |
| 2016/02/03 | 88 | 89 | 83 | 84 | -6 | -6.7% | 3,859,000 |
| 2016/02/02 | 89 | 91 | 88 | 90 | ±0 | ±0% | 2,576,000 |
| 2016/02/01 | 92 | 92 | 89 | 90 | ±0 | ±0% | 2,613,000 |
| 2016/01/29 | 89 | 91 | 87 | 90 | +2 | +2.3% | 2,117,000 |
| 2016/01/28 | 89 | 91 | 87 | 88 | ±0 | ±0% | 1,882,000 |
| 2016/01/27 | 89 | 89 | 87 | 88 | +2 | +2.3% | 1,377,000 |
| 2016/01/26 | 87 | 88 | 85 | 86 | -3 | -3.4% | 2,531,000 |
| 2016/01/25 | 86 | 89 | 85 | 89 | +4 | +4.7% | 3,146,000 |
| 2016/01/22 | 80 | 85 | 80 | 85 | +7 | +9% | 4,098,000 |
| 2016/01/21 | 80 | 83 | 78 | 78 | -3 | -3.7% | 5,339,000 |
| 2016/01/20 | 86 | 86 | 80 | 81 | -5 | -5.8% | 5,336,000 |
| 2016/01/19 | 85 | 87 | 84 | 86 | ±0 | ±0% | 3,455,000 |
| 2016/01/18 | 84 | 87 | 83 | 86 | -2 | -2.3% | 3,536,000 |
| 2016/01/15 | 91 | 92 | 88 | 88 | -3 | -3.3% | 1,889,000 |
| 2016/01/14 | 90 | 91 | 88 | 91 | -2 | -2.2% | 4,431,000 |
2301～
2350
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
