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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 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 |
| 2016/01/13 | 92 | 94 | 91 | 93 | +3 | +3.3% | 1,576,000 |
| 2016/01/12 | 93 | 94 | 89 | 90 | -4 | -4.3% | 3,888,000 |
| 2016/01/08 | 94 | 96 | 93 | 94 | -1 | -1.1% | 2,336,000 |
| 2016/01/07 | 97 | 97 | 95 | 95 | -2 | -2.1% | 2,206,000 |
| 2016/01/06 | 100 | 100 | 97 | 97 | -3 | -3% | 1,403,000 |
| 2016/01/05 | 98 | 101 | 98 | 100 | +1 | +1% | 1,312,000 |
| 2016/01/04 | 102 | 103 | 99 | 99 | -4 | -3.9% | 2,517,000 |
| 2015/12/30 | 101 | 104 | 101 | 103 | +2 | +2% | 2,163,000 |
| 2015/12/29 | 99 | 102 | 99 | 101 | ±0 | ±0% | 2,149,000 |
| 2015/12/28 | 96 | 101 | 96 | 101 | +6 | +6.3% | 2,860,000 |
| 2015/12/25 | 95 | 96 | 93 | 95 | -1 | -1% | 6,150,000 |
| 2015/12/24 | 98 | 99 | 95 | 96 | -2 | -2% | 5,809,000 |
| 2015/12/22 | 99 | 100 | 96 | 98 | -2 | -2% | 5,153,000 |
| 2015/12/21 | 100 | 100 | 98 | 100 | ±0 | ±0% | 4,336,000 |
| 2015/12/18 | 102 | 103 | 100 | 100 | -1 | -1% | 3,730,000 |
| 2015/12/17 | 103 | 104 | 101 | 101 | -1 | -1% | 1,773,000 |
| 2015/12/16 | 101 | 103 | 100 | 102 | +2 | +2% | 3,422,000 |
| 2015/12/15 | 103 | 103 | 100 | 100 | -4 | -3.8% | 3,948,000 |
| 2015/12/14 | 102 | 104 | 101 | 104 | ±0 | ±0% | 3,512,000 |
| 2015/12/11 | 103 | 105 | 102 | 104 | +1 | +1% | 3,374,000 |
| 2015/12/10 | 101 | 104 | 101 | 103 | ±0 | ±0% | 2,652,000 |
| 2015/12/09 | 104 | 104 | 102 | 103 | -1 | -1% | 4,387,000 |
| 2015/12/08 | 105 | 106 | 103 | 104 | -2 | -1.9% | 3,349,000 |
| 2015/12/07 | 107 | 108 | 105 | 106 | -1 | -0.9% | 2,449,000 |
| 2015/12/04 | 107 | 107 | 105 | 107 | -1 | -0.9% | 2,809,000 |
| 2015/12/03 | 108 | 109 | 107 | 108 | ±0 | ±0% | 1,468,000 |
| 2015/12/02 | 110 | 111 | 107 | 108 | -2 | -1.8% | 4,191,000 |
| 2015/12/01 | 110 | 111 | 109 | 110 | ±0 | ±0% | 3,219,000 |
| 2015/11/30 | 112 | 112 | 108 | 110 | -1 | -0.9% | 2,244,000 |
| 2015/11/27 | 112 | 114 | 111 | 111 | -1 | -0.9% | 2,659,000 |
| 2015/11/26 | 113 | 113 | 111 | 112 | -1 | -0.9% | 1,072,000 |
2301～
2350
件表示中 / 3737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 | 207,400円 | +1.2% | +11.5% | 4.82% | 8.62倍 | 0.69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 |
| 未来工業 | 341,000円 | +4.0% | -11.1% | 3.81% | 12.98倍 | 1.04倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| ＪＣＵ | 317,500円 | +0.5% | -1.1% | 2.58% | 10.69倍 | 1.65倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| コニシ | 117,400円 | +4.5% | +0.1% | 3.24% | 9.62倍 | 0.90倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 旭有機材 | 408,000円 | -0.2% | -19.1% | 2.94% | 11.97倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
