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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/10/17 | 81 | 81 | 76 | 77 | -3 | -3.8% | 6,811,000 |
| 2014/10/16 | 80 | 82 | 80 | 80 | -2 | -2.4% | 2,613,000 |
| 2014/10/15 | 82 | 82 | 81 | 82 | +2 | +2.5% | 3,239,000 |
| 2014/10/14 | 82 | 83 | 80 | 80 | -3 | -3.6% | 5,193,000 |
| 2014/10/10 | 83 | 84 | 81 | 83 | -2 | -2.4% | 3,860,000 |
| 2014/10/09 | 89 | 89 | 85 | 85 | -4 | -4.5% | 7,521,000 |
| 2014/10/08 | 91 | 91 | 86 | 89 | -2 | -2.2% | 8,033,000 |
| 2014/10/07 | 93 | 94 | 91 | 91 | -1 | -1.1% | 7,181,000 |
| 2014/10/06 | 90 | 92 | 90 | 92 | +3 | +3.4% | 2,848,000 |
| 2014/10/03 | 88 | 89 | 88 | 89 | +1 | +1.1% | 1,608,000 |
| 2014/10/02 | 89 | 90 | 88 | 88 | -2 | -2.2% | 2,997,000 |
| 2014/10/01 | 90 | 91 | 89 | 90 | ±0 | ±0% | 4,271,000 |
| 2014/09/30 | 91 | 91 | 90 | 90 | -1 | -1.1% | 4,143,000 |
| 2014/09/29 | 92 | 93 | 90 | 91 | -1 | -1.1% | 4,864,000 |
| 2014/09/26 | 92 | 93 | 92 | 92 | -2 | -2.1% | 1,672,000 |
| 2014/09/25 | 93 | 94 | 92 | 94 | +1 | +1.1% | 3,036,000 |
| 2014/09/24 | 92 | 94 | 91 | 93 | +2 | +2.2% | 4,049,000 |
| 2014/09/22 | 93 | 94 | 91 | 91 | -3 | -3.2% | 4,790,000 |
| 2014/09/19 | 94 | 95 | 93 | 94 | ±0 | ±0% | 2,454,000 |
| 2014/09/18 | 93 | 95 | 93 | 94 | +1 | +1.1% | 2,779,000 |
| 2014/09/17 | 94 | 95 | 92 | 93 | -1 | -1.1% | 3,246,000 |
| 2014/09/16 | 95 | 96 | 94 | 94 | -1 | -1.1% | 1,792,000 |
| 2014/09/12 | 95 | 96 | 94 | 95 | +1 | +1.1% | 3,121,000 |
| 2014/09/11 | 95 | 96 | 94 | 94 | -1 | -1.1% | 3,262,000 |
| 2014/09/10 | 95 | 96 | 94 | 95 | ±0 | ±0% | 3,012,000 |
| 2014/09/09 | 96 | 97 | 95 | 95 | +1 | +1.1% | 2,997,000 |
| 2014/09/08 | 95 | 97 | 94 | 94 | -1 | -1.1% | 3,886,000 |
| 2014/09/05 | 96 | 97 | 95 | 95 | -2 | -2.1% | 4,054,000 |
| 2014/09/04 | 99 | 99 | 95 | 97 | -1 | -1% | 6,765,000 |
| 2014/09/03 | 98 | 101 | 97 | 98 | +2 | +2.1% | 17,032,000 |
| 2014/09/02 | 94 | 98 | 93 | 96 | +2 | +2.1% | 6,893,000 |
2601～
2650
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
