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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 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 |
2351～
2400
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
