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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 96 | 97 | 92 | 94 | -2 | -2.1% | 6,193,000 |
| 2014/08/04 | 97 | 97 | 95 | 96 | -1 | -1% | 3,181,000 |
| 2014/08/01 | 97 | 99 | 96 | 97 | -2 | -2% | 4,254,000 |
| 2014/07/31 | 100 | 103 | 99 | 99 | -1 | -1% | 10,899,000 |
| 2014/07/30 | 95 | 101 | 95 | 100 | +5 | +5.3% | 10,024,000 |
| 2014/07/29 | 97 | 98 | 94 | 95 | -3 | -3.1% | 8,499,000 |
| 2014/07/28 | 100 | 100 | 97 | 98 | -2 | -2% | 8,074,000 |
| 2014/07/25 | 94 | 101 | 93 | 100 | +7 | +7.5% | 14,640,000 |
| 2014/07/24 | 92 | 94 | 91 | 93 | +2 | +2.2% | 7,510,000 |
| 2014/07/23 | 90 | 92 | 89 | 91 | +1 | +1.1% | 6,715,000 |
| 2014/07/22 | 90 | 90 | 89 | 90 | +1 | +1.1% | 1,336,000 |
| 2014/07/18 | 89 | 89 | 87 | 89 | ±0 | ±0% | 3,277,000 |
| 2014/07/17 | 90 | 90 | 89 | 89 | -1 | -1.1% | 4,637,000 |
| 2014/07/16 | 89 | 91 | 89 | 90 | ±0 | ±0% | 6,226,000 |
| 2014/07/15 | 88 | 90 | 88 | 90 | +2 | +2.3% | 3,178,000 |
| 2014/07/14 | 88 | 89 | 87 | 88 | +1 | +1.1% | 1,225,000 |
| 2014/07/11 | 87 | 88 | 87 | 87 | -1 | -1.1% | 1,019,000 |
| 2014/07/10 | 90 | 90 | 87 | 88 | -2 | -2.2% | 2,878,000 |
| 2014/07/09 | 90 | 90 | 88 | 90 | ±0 | ±0% | 2,522,000 |
| 2014/07/08 | 89 | 91 | 88 | 90 | +1 | +1.1% | 4,918,000 |
| 2014/07/07 | 89 | 90 | 88 | 89 | ±0 | ±0% | 3,881,000 |
| 2014/07/04 | 89 | 90 | 89 | 89 | +1 | +1.1% | 2,782,000 |
| 2014/07/03 | 90 | 91 | 88 | 88 | -2 | -2.2% | 3,327,000 |
| 2014/07/02 | 90 | 92 | 90 | 90 | +1 | +1.1% | 5,098,000 |
| 2014/07/01 | 90 | 91 | 89 | 89 | -1 | -1.1% | 2,007,000 |
| 2014/06/30 | 90 | 91 | 89 | 90 | ±0 | ±0% | 2,398,000 |
| 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 |
2701～
2750
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
