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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 91 | 92 | 88 | 90 | -2 | -2.2% | 3,124,000 |
| 2014/06/26 | 92 | 92 | 90 | 92 | ±0 | ±0% | 3,982,000 |
| 2014/06/25 | 90 | 92 | 89 | 92 | +2 | +2.2% | 4,948,000 |
| 2014/06/24 | 87 | 90 | 86 | 90 | +4 | +4.7% | 4,754,000 |
| 2014/06/23 | 86 | 88 | 86 | 86 | ±0 | ±0% | 2,796,000 |
| 2014/06/20 | 87 | 88 | 85 | 86 | ±0 | ±0% | 2,657,000 |
| 2014/06/19 | 85 | 87 | 84 | 86 | +1 | +1.2% | 4,076,000 |
| 2014/06/18 | 85 | 85 | 84 | 85 | ±0 | ±0% | 1,997,000 |
| 2014/06/17 | 85 | 85 | 83 | 85 | +1 | +1.2% | 3,407,000 |
| 2014/06/16 | 84 | 86 | 83 | 84 | +2 | +2.4% | 6,557,000 |
| 2014/06/13 | 81 | 83 | 80 | 82 | +2 | +2.5% | 5,584,000 |
| 2014/06/12 | 80 | 81 | 80 | 80 | ±0 | ±0% | 3,569,000 |
| 2014/06/11 | 80 | 81 | 80 | 80 | ±0 | ±0% | 1,543,000 |
| 2014/06/10 | 80 | 82 | 80 | 80 | ±0 | ±0% | 3,526,000 |
| 2014/06/09 | 81 | 82 | 80 | 80 | -1 | -1.2% | 3,037,000 |
| 2014/06/06 | 81 | 81 | 80 | 81 | +1 | +1.3% | 2,135,000 |
| 2014/06/05 | 81 | 82 | 80 | 80 | -1 | -1.2% | 3,823,000 |
| 2014/06/04 | 81 | 82 | 80 | 81 | ±0 | ±0% | 6,318,000 |
| 2014/06/03 | 82 | 82 | 80 | 81 | +1 | +1.3% | 5,828,000 |
| 2014/06/02 | 81 | 82 | 80 | 80 | ±0 | ±0% | 4,796,000 |
| 2014/05/30 | 81 | 82 | 80 | 80 | ±0 | ±0% | 5,751,000 |
| 2014/05/29 | 79 | 81 | 79 | 80 | +1 | +1.3% | 5,875,000 |
| 2014/05/28 | 79 | 81 | 78 | 79 | ±0 | ±0% | 9,582,000 |
| 2014/05/27 | 88 | 89 | 77 | 79 | -10 | -11.2% | 13,900,000 |
| 2014/05/26 | 90 | 90 | 88 | 89 | -1 | -1.1% | 2,218,000 |
| 2014/05/23 | 89 | 90 | 88 | 90 | +1 | +1.1% | 1,036,000 |
| 2014/05/22 | 88 | 89 | 87 | 89 | +3 | +3.5% | 1,155,000 |
| 2014/05/21 | 86 | 87 | 86 | 86 | -1 | -1.1% | 870,000 |
| 2014/05/20 | 89 | 89 | 86 | 87 | -1 | -1.1% | 2,027,000 |
| 2014/05/19 | 88 | 90 | 87 | 88 | +1 | +1.1% | 2,433,000 |
| 2014/05/16 | 89 | 89 | 87 | 87 | -2 | -2.2% | 3,521,000 |
| 2014/05/15 | 89 | 90 | 88 | 89 | -1 | -1.1% | 2,245,000 |
| 2014/05/14 | 92 | 93 | 89 | 90 | -5 | -5.3% | 8,737,000 |
| 2014/05/13 | 102 | 103 | 95 | 95 | -4 | -4% | 7,189,000 |
| 2014/05/12 | 101 | 101 | 99 | 99 | -2 | -2% | 1,133,000 |
| 2014/05/09 | 99 | 101 | 99 | 101 | +1 | +1% | 1,823,000 |
| 2014/05/08 | 100 | 101 | 100 | 100 | ±0 | ±0% | 718,000 |
| 2014/05/07 | 100 | 101 | 99 | 100 | -2 | -2% | 3,023,000 |
| 2014/05/02 | 100 | 102 | 100 | 102 | +2 | +2% | 1,652,000 |
| 2014/05/01 | 99 | 100 | 97 | 100 | +3 | +3.1% | 1,446,000 |
| 2014/04/30 | 99 | 100 | 97 | 97 | -2 | -2% | 1,617,000 |
| 2014/04/28 | 99 | 99 | 97 | 99 | -1 | -1% | 1,031,000 |
| 2014/04/25 | 99 | 101 | 98 | 100 | +2 | +2% | 2,004,000 |
| 2014/04/24 | 99 | 100 | 98 | 98 | -1 | -1% | 695,000 |
| 2014/04/23 | 100 | 100 | 99 | 99 | -1 | -1% | 806,000 |
| 2014/04/22 | 101 | 101 | 99 | 100 | +1 | +1% | 1,017,000 |
| 2014/04/21 | 99 | 101 | 99 | 99 | ±0 | ±0% | 622,000 |
| 2014/04/18 | 100 | 101 | 99 | 99 | ±0 | ±0% | 998,000 |
| 2014/04/17 | 101 | 103 | 99 | 99 | -2 | -2% | 3,096,000 |
| 2014/04/16 | 100 | 101 | 99 | 101 | +2 | +2% | 2,645,000 |
2651～
2700
件表示中 / 3692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 | 173,300円 | +6.9% | -36.0% | 4.90% | 11.05倍 | 0.62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 |
| ＺＡＣＲＯＳ | 394,000円 | +10.2% | +23.5% | 3.20% | 10.91倍 | 0.81倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 旭有機材 | 374,500円 | -3.9% | -33.4% | 2.94% | 9.64倍 | 0.92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 |
| 日農薬 | 84,400円 | -2.9% | +16.3% | 2.61% | 33.02倍 | 0.86倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| マンダム | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
市場注目の銘柄
チャート関連のコラム
