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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 105 | 111 | 103 | 109 | +4 | +3.8% | 11,750,000 |
| 2014/12/30 | 106 | 106 | 103 | 105 | -1 | -0.9% | 3,088,000 |
| 2014/12/29 | 105 | 107 | 104 | 106 | +2 | +1.9% | 5,700,000 |
| 2014/12/26 | 101 | 105 | 100 | 104 | +3 | +3% | 3,381,000 |
| 2014/12/25 | 101 | 102 | 100 | 101 | -1 | -1% | 1,837,000 |
| 2014/12/24 | 101 | 102 | 101 | 102 | +1 | +1% | 2,033,000 |
| 2014/12/22 | 101 | 101 | 99 | 101 | +1 | +1% | 1,686,000 |
| 2014/12/19 | 102 | 103 | 100 | 100 | -1 | -1% | 1,693,000 |
| 2014/12/18 | 100 | 101 | 100 | 101 | +3 | +3.1% | 1,200,000 |
| 2014/12/17 | 98 | 100 | 97 | 98 | ±0 | ±0% | 2,055,000 |
| 2014/12/16 | 98 | 99 | 97 | 98 | -2 | -2% | 2,426,000 |
| 2014/12/15 | 102 | 102 | 100 | 100 | -2 | -2% | 2,363,000 |
| 2014/12/12 | 100 | 103 | 100 | 102 | +3 | +3% | 3,731,000 |
| 2014/12/11 | 97 | 100 | 96 | 99 | ±0 | ±0% | 2,720,000 |
| 2014/12/10 | 101 | 103 | 98 | 99 | -3 | -2.9% | 4,395,000 |
| 2014/12/09 | 100 | 102 | 100 | 102 | +1 | +1% | 2,373,000 |
| 2014/12/08 | 104 | 105 | 100 | 101 | -3 | -2.9% | 4,577,000 |
| 2014/12/05 | 101 | 104 | 100 | 104 | +4 | +4% | 2,836,000 |
| 2014/12/04 | 105 | 106 | 99 | 100 | -4 | -3.8% | 6,613,000 |
| 2014/12/03 | 109 | 110 | 102 | 104 | -3 | -2.8% | 9,726,000 |
| 2014/12/02 | 105 | 108 | 104 | 107 | +1 | +0.9% | 6,756,000 |
| 2014/12/01 | 102 | 106 | 100 | 106 | +5 | +5% | 11,675,000 |
| 2014/11/28 | 97 | 101 | 97 | 101 | +4 | +4.1% | 9,558,000 |
| 2014/11/27 | 98 | 98 | 97 | 97 | -2 | -2% | 2,367,000 |
| 2014/11/26 | 96 | 99 | 95 | 99 | +4 | +4.2% | 9,127,000 |
| 2014/11/25 | 95 | 96 | 93 | 95 | ±0 | ±0% | 5,365,000 |
| 2014/11/21 | 95 | 95 | 91 | 95 | ±0 | ±0% | 9,290,000 |
| 2014/11/20 | 91 | 96 | 91 | 95 | +4 | +4.4% | 12,697,000 |
| 2014/11/19 | 90 | 91 | 89 | 91 | +1 | +1.1% | 1,485,000 |
| 2014/11/18 | 88 | 90 | 88 | 90 | +3 | +3.4% | 1,460,000 |
| 2014/11/17 | 90 | 90 | 87 | 87 | -3 | -3.3% | 3,521,000 |
| 2014/11/14 | 90 | 90 | 88 | 90 | ±0 | ±0% | 2,311,000 |
| 2014/11/13 | 89 | 90 | 88 | 90 | ±0 | ±0% | 1,659,000 |
| 2014/11/12 | 93 | 93 | 89 | 90 | -2 | -2.2% | 2,916,000 |
| 2014/11/11 | 93 | 94 | 91 | 92 | +1 | +1.1% | 6,877,000 |
| 2014/11/10 | 90 | 91 | 89 | 91 | +2 | +2.2% | 2,185,000 |
| 2014/11/07 | 89 | 90 | 89 | 89 | -1 | -1.1% | 924,000 |
| 2014/11/06 | 90 | 91 | 89 | 90 | ±0 | ±0% | 2,737,000 |
| 2014/11/05 | 91 | 92 | 88 | 90 | -1 | -1.1% | 3,966,000 |
| 2014/11/04 | 93 | 93 | 90 | 91 | +1 | +1.1% | 5,504,000 |
| 2014/10/31 | 89 | 91 | 87 | 90 | +2 | +2.3% | 5,668,000 |
| 2014/10/30 | 87 | 88 | 86 | 88 | +1 | +1.1% | 2,526,000 |
| 2014/10/29 | 84 | 88 | 84 | 87 | +3 | +3.6% | 4,126,000 |
| 2014/10/28 | 83 | 84 | 82 | 84 | +2 | +2.4% | 1,737,000 |
| 2014/10/27 | 83 | 84 | 82 | 82 | ±0 | ±0% | 2,361,000 |
| 2014/10/24 | 82 | 83 | 81 | 82 | +1 | +1.2% | 1,561,000 |
| 2014/10/23 | 81 | 82 | 80 | 81 | -1 | -1.2% | 1,401,000 |
| 2014/10/22 | 81 | 82 | 80 | 82 | +2 | +2.5% | 1,845,000 |
| 2014/10/21 | 82 | 82 | 79 | 80 | -2 | -2.4% | 3,726,000 |
| 2014/10/20 | 80 | 82 | 80 | 82 | +5 | +6.5% | 3,248,000 |
2601～
2650
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
