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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,555 | 1,559 | 1,530 | 1,534 | +19 | +1.3% | 121,700 |
| 2024/10/04 | 1,510 | 1,522 | 1,502 | 1,515 | +7 | +0.5% | 91,100 |
| 2024/10/03 | 1,531 | 1,533 | 1,505 | 1,508 | +8 | +0.5% | 128,100 |
| 2024/10/02 | 1,510 | 1,526 | 1,495 | 1,500 | -28 | -1.8% | 109,500 |
| 2024/10/01 | 1,512 | 1,538 | 1,512 | 1,528 | +21 | +1.4% | 156,800 |
| 2024/09/30 | 1,500 | 1,526 | 1,498 | 1,507 | -69 | -4.4% | 211,200 |
| 2024/09/27 | 1,558 | 1,578 | 1,555 | 1,576 | +20 | +1.3% | 145,700 |
| 2024/09/26 | 1,545 | 1,560 | 1,533 | 1,556 | +26 | +1.7% | 193,500 |
| 2024/09/25 | 1,529 | 1,537 | 1,517 | 1,530 | +4 | +0.3% | 84,900 |
| 2024/09/24 | 1,530 | 1,536 | 1,512 | 1,526 | +16 | +1.1% | 116,200 |
| 2024/09/20 | 1,505 | 1,523 | 1,494 | 1,510 | +26 | +1.8% | 167,200 |
| 2024/09/19 | 1,477 | 1,503 | 1,476 | 1,484 | +28 | +1.9% | 163,000 |
| 2024/09/18 | 1,449 | 1,464 | 1,442 | 1,456 | +16 | +1.1% | 75,600 |
| 2024/09/17 | 1,442 | 1,450 | 1,415 | 1,440 | -2 | -0.1% | 129,700 |
| 2024/09/13 | 1,450 | 1,455 | 1,439 | 1,442 | -18 | -1.2% | 99,100 |
| 2024/09/12 | 1,465 | 1,475 | 1,443 | 1,460 | +38 | +2.7% | 162,600 |
| 2024/09/11 | 1,449 | 1,458 | 1,407 | 1,422 | -41 | -2.8% | 166,500 |
| 2024/09/10 | 1,470 | 1,483 | 1,455 | 1,463 | -5 | -0.3% | 84,600 |
| 2024/09/09 | 1,420 | 1,471 | 1,414 | 1,468 | +2 | +0.1% | 165,400 |
| 2024/09/06 | 1,509 | 1,509 | 1,460 | 1,466 | -32 | -2.1% | 126,100 |
| 2024/09/05 | 1,480 | 1,522 | 1,460 | 1,498 | ±0 | ±0% | 172,300 |
| 2024/09/04 | 1,501 | 1,517 | 1,491 | 1,498 | -70 | -4.5% | 226,200 |
| 2024/09/03 | 1,526 | 1,568 | 1,526 | 1,568 | +66 | +4.4% | 197,700 |
| 2024/09/02 | 1,531 | 1,533 | 1,483 | 1,502 | -9 | -0.6% | 164,600 |
| 2024/08/30 | 1,515 | 1,535 | 1,496 | 1,511 | -14 | -0.9% | 231,800 |
| 2024/08/29 | 1,482 | 1,547 | 1,474 | 1,525 | +52 | +3.5% | 261,300 |
| 2024/08/28 | 1,481 | 1,481 | 1,460 | 1,473 | -24 | -1.6% | 84,000 |
| 2024/08/27 | 1,477 | 1,497 | 1,469 | 1,497 | +49 | +3.4% | 148,200 |
| 2024/08/26 | 1,465 | 1,466 | 1,446 | 1,448 | -13 | -0.9% | 97,000 |
| 2024/08/23 | 1,481 | 1,481 | 1,453 | 1,461 | -15 | -1% | 54,300 |
| 2024/08/22 | 1,478 | 1,494 | 1,470 | 1,476 | +22 | +1.5% | 115,400 |
| 2024/08/21 | 1,455 | 1,469 | 1,450 | 1,454 | -19 | -1.3% | 80,800 |
| 2024/08/20 | 1,488 | 1,488 | 1,459 | 1,473 | +15 | +1% | 88,700 |
| 2024/08/19 | 1,480 | 1,492 | 1,449 | 1,458 | -29 | -2% | 148,700 |
| 2024/08/16 | 1,495 | 1,497 | 1,474 | 1,487 | +22 | +1.5% | 126,900 |
| 2024/08/15 | 1,492 | 1,492 | 1,460 | 1,465 | -10 | -0.7% | 151,200 |
| 2024/08/14 | 1,453 | 1,481 | 1,441 | 1,475 | +31 | +2.1% | 195,900 |
| 2024/08/13 | 1,410 | 1,472 | 1,410 | 1,444 | +98 | +7.3% | 307,300 |
| 2024/08/09 | 1,343 | 1,357 | 1,312 | 1,346 | +33 | +2.5% | 217,600 |
| 2024/08/08 | 1,304 | 1,353 | 1,304 | 1,313 | -47 | -3.5% | 249,400 |
| 2024/08/07 | 1,288 | 1,386 | 1,276 | 1,360 | +26 | +1.9% | 281,300 |
| 2024/08/06 | 1,292 | 1,353 | 1,282 | 1,334 | +192 | +16.8% | 371,500 |
| 2024/08/05 | 1,308 | 1,309 | 1,137 | 1,142 | -272 | -19.2% | 606,100 |
| 2024/08/02 | 1,460 | 1,464 | 1,413 | 1,414 | -92 | -6.1% | 282,100 |
| 2024/08/01 | 1,573 | 1,573 | 1,506 | 1,506 | -60 | -3.8% | 162,200 |
| 2024/07/31 | 1,540 | 1,571 | 1,526 | 1,566 | +20 | +1.3% | 104,600 |
| 2024/07/30 | 1,552 | 1,557 | 1,532 | 1,546 | -23 | -1.5% | 119,300 |
| 2024/07/29 | 1,561 | 1,584 | 1,558 | 1,569 | +27 | +1.8% | 140,400 |
| 2024/07/26 | 1,545 | 1,554 | 1,525 | 1,542 | +16 | +1% | 150,200 |
| 2024/07/25 | 1,532 | 1,540 | 1,516 | 1,526 | -28 | -1.8% | 189,500 |
201～
250
件表示中 / 3754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 | 220,400円 | +1.2% | +11.5% | 4.54% | 9.17倍 | 0.74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 |
| 三洋化 | 402,000円 | -8.6% | +13.8% | 4.23% | 11.12倍 | 0.66倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| コニシ | 127,600円 | +4.5% | +0.1% | 2.98% | 10.01倍 | 0.94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 | 432,500円 | -0.2% | -19.1% | 2.77% | 12.69倍 | 1.05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 |
| 松本油 | 1,890,000円 | - | - | - | - | 0.69倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
