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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 112 | 113 | 111 | 113 | +1 | +0.9% | 2,297,000 |
| 2015/11/24 | 109 | 112 | 108 | 112 | +3 | +2.8% | 4,190,000 |
| 2015/11/20 | 108 | 109 | 107 | 109 | +1 | +0.9% | 2,417,000 |
| 2015/11/19 | 108 | 109 | 106 | 108 | +1 | +0.9% | 4,483,000 |
| 2015/11/18 | 107 | 108 | 106 | 107 | ±0 | ±0% | 3,327,000 |
| 2015/11/17 | 107 | 108 | 106 | 107 | ±0 | ±0% | 3,316,000 |
| 2015/11/16 | 105 | 107 | 105 | 107 | ±0 | ±0% | 2,539,000 |
| 2015/11/13 | 105 | 107 | 105 | 107 | ±0 | ±0% | 3,511,000 |
| 2015/11/12 | 107 | 108 | 105 | 107 | +1 | +0.9% | 3,047,000 |
| 2015/11/11 | 105 | 108 | 105 | 106 | +1 | +1% | 6,645,000 |
| 2015/11/10 | 106 | 108 | 103 | 105 | -17 | -13.9% | 22,466,000 |
| 2015/11/09 | 118 | 122 | 117 | 122 | +6 | +5.2% | 4,825,000 |
| 2015/11/06 | 115 | 117 | 115 | 116 | +1 | +0.9% | 1,320,000 |
| 2015/11/05 | 114 | 116 | 113 | 115 | +1 | +0.9% | 1,849,000 |
| 2015/11/04 | 118 | 118 | 114 | 114 | -3 | -2.6% | 2,107,000 |
| 2015/11/02 | 118 | 118 | 116 | 117 | -1 | -0.8% | 1,388,000 |
| 2015/10/30 | 117 | 119 | 116 | 118 | +1 | +0.9% | 3,731,000 |
| 2015/10/29 | 116 | 119 | 115 | 117 | +2 | +1.7% | 5,875,000 |
| 2015/10/28 | 113 | 115 | 113 | 115 | +2 | +1.8% | 1,118,000 |
| 2015/10/27 | 115 | 115 | 112 | 113 | -1 | -0.9% | 2,586,000 |
| 2015/10/26 | 116 | 116 | 114 | 114 | ±0 | ±0% | 1,423,000 |
| 2015/10/23 | 115 | 116 | 114 | 114 | +1 | +0.9% | 1,917,000 |
| 2015/10/22 | 114 | 115 | 112 | 113 | -1 | -0.9% | 1,248,000 |
| 2015/10/21 | 113 | 115 | 112 | 114 | +2 | +1.8% | 1,612,000 |
| 2015/10/20 | 113 | 113 | 111 | 112 | ±0 | ±0% | 971,000 |
| 2015/10/19 | 114 | 114 | 110 | 112 | -1 | -0.9% | 2,292,000 |
| 2015/10/16 | 113 | 114 | 112 | 113 | ±0 | ±0% | 2,756,000 |
| 2015/10/15 | 112 | 114 | 110 | 113 | ±0 | ±0% | 2,261,000 |
| 2015/10/14 | 116 | 116 | 112 | 113 | -3 | -2.6% | 2,370,000 |
| 2015/10/13 | 114 | 117 | 114 | 116 | +3 | +2.7% | 2,679,000 |
| 2015/10/09 | 110 | 114 | 109 | 113 | +3 | +2.7% | 3,554,000 |
| 2015/10/08 | 110 | 110 | 108 | 110 | -1 | -0.9% | 2,697,000 |
| 2015/10/07 | 109 | 112 | 108 | 111 | +3 | +2.8% | 2,332,000 |
| 2015/10/06 | 110 | 110 | 107 | 108 | -1 | -0.9% | 2,185,000 |
| 2015/10/05 | 107 | 109 | 107 | 109 | +4 | +3.8% | 1,973,000 |
| 2015/10/02 | 104 | 106 | 104 | 105 | ±0 | ±0% | 2,020,000 |
| 2015/10/01 | 104 | 105 | 104 | 105 | +2 | +1.9% | 1,247,000 |
| 2015/09/30 | 100 | 104 | 100 | 103 | +4 | +4% | 1,690,000 |
| 2015/09/29 | 102 | 102 | 99 | 99 | -5 | -4.8% | 1,803,000 |
| 2015/09/28 | 103 | 104 | 101 | 104 | +2 | +2% | 1,253,000 |
| 2015/09/25 | 101 | 102 | 100 | 102 | +1 | +1% | 3,025,000 |
| 2015/09/24 | 104 | 104 | 101 | 101 | -4 | -3.8% | 3,023,000 |
| 2015/09/18 | 106 | 106 | 104 | 105 | -2 | -1.9% | 2,496,000 |
| 2015/09/17 | 106 | 107 | 105 | 107 | +2 | +1.9% | 1,437,000 |
| 2015/09/16 | 105 | 106 | 104 | 105 | ±0 | ±0% | 3,452,000 |
| 2015/09/15 | 107 | 107 | 104 | 105 | ±0 | ±0% | 1,860,000 |
| 2015/09/14 | 107 | 109 | 104 | 105 | -2 | -1.9% | 3,606,000 |
| 2015/09/11 | 106 | 107 | 105 | 107 | +2 | +1.9% | 3,643,000 |
| 2015/09/10 | 102 | 105 | 102 | 105 | ±0 | ±0% | 2,651,000 |
| 2015/09/09 | 103 | 105 | 102 | 105 | +5 | +5% | 3,600,000 |
2351～
2400
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
