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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 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 |
| 2014/09/01 | 93 | 95 | 93 | 94 | +2 | +2.2% | 3,053,000 |
| 2014/08/29 | 93 | 94 | 92 | 92 | ±0 | ±0% | 1,806,000 |
| 2014/08/28 | 93 | 94 | 92 | 92 | -2 | -2.1% | 2,055,000 |
| 2014/08/27 | 93 | 94 | 92 | 94 | +2 | +2.2% | 2,755,000 |
| 2014/08/26 | 92 | 93 | 91 | 92 | ±0 | ±0% | 1,411,000 |
| 2014/08/25 | 92 | 93 | 91 | 92 | +1 | +1.1% | 1,580,000 |
| 2014/08/22 | 92 | 93 | 91 | 91 | -1 | -1.1% | 2,078,000 |
| 2014/08/21 | 93 | 94 | 92 | 92 | -1 | -1.1% | 2,478,000 |
| 2014/08/20 | 94 | 95 | 93 | 93 | -1 | -1.1% | 1,639,000 |
| 2014/08/19 | 96 | 97 | 94 | 94 | -2 | -2.1% | 3,265,000 |
| 2014/08/18 | 96 | 98 | 96 | 96 | +1 | +1.1% | 2,535,000 |
| 2014/08/15 | 95 | 97 | 95 | 95 | +1 | +1.1% | 4,609,000 |
| 2014/08/14 | 91 | 95 | 90 | 94 | +3 | +3.3% | 4,903,000 |
| 2014/08/13 | 90 | 91 | 89 | 91 | +1 | +1.1% | 1,829,000 |
| 2014/08/12 | 92 | 92 | 89 | 90 | -2 | -2.2% | 3,239,000 |
| 2014/08/11 | 91 | 92 | 90 | 92 | +4 | +4.5% | 2,630,000 |
| 2014/08/08 | 89 | 91 | 87 | 88 | -2 | -2.2% | 4,324,000 |
| 2014/08/07 | 92 | 93 | 89 | 90 | -2 | -2.2% | 4,029,000 |
| 2014/08/06 | 93 | 94 | 92 | 92 | -2 | -2.1% | 1,967,000 |
2651～
2700
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
