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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 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 |
| 2014/04/15 | 97 | 99 | 96 | 99 | +4 | +4.2% | 1,654,000 |
| 2014/04/14 | 95 | 97 | 95 | 95 | ±0 | ±0% | 840,000 |
| 2014/04/11 | 94 | 96 | 93 | 95 | -1 | -1% | 1,813,000 |
| 2014/04/10 | 96 | 98 | 94 | 96 | +2 | +2.1% | 2,033,000 |
| 2014/04/09 | 96 | 96 | 94 | 94 | -3 | -3.1% | 1,679,000 |
| 2014/04/08 | 98 | 98 | 96 | 97 | -2 | -2% | 2,260,000 |
| 2014/04/07 | 101 | 101 | 99 | 99 | -2 | -2% | 956,000 |
| 2014/04/04 | 100 | 101 | 99 | 101 | ±0 | ±0% | 2,958,000 |
| 2014/04/03 | 99 | 101 | 98 | 101 | +2 | +2% | 3,938,000 |
| 2014/04/02 | 99 | 100 | 97 | 99 | ±0 | ±0% | 3,679,000 |
| 2014/04/01 | 96 | 99 | 95 | 99 | +4 | +4.2% | 2,671,000 |
| 2014/03/31 | 93 | 95 | 93 | 95 | +2 | +2.2% | 1,551,000 |
| 2014/03/28 | 92 | 93 | 91 | 93 | +1 | +1.1% | 1,064,000 |
| 2014/03/27 | 90 | 93 | 88 | 92 | +3 | +3.4% | 1,960,000 |
| 2014/03/26 | 90 | 91 | 88 | 89 | ±0 | ±0% | 1,299,000 |
| 2014/03/25 | 89 | 91 | 88 | 89 | ±0 | ±0% | 1,781,000 |
| 2014/03/24 | 88 | 91 | 87 | 89 | +1 | +1.1% | 3,893,000 |
| 2014/03/20 | 92 | 93 | 88 | 88 | -4 | -4.3% | 2,383,000 |
| 2014/03/19 | 91 | 93 | 90 | 92 | +1 | +1.1% | 2,788,000 |
| 2014/03/18 | 90 | 93 | 90 | 91 | +3 | +3.4% | 4,390,000 |
| 2014/03/17 | 90 | 92 | 88 | 88 | -2 | -2.2% | 3,391,000 |
| 2014/03/14 | 93 | 94 | 90 | 90 | -7 | -7.2% | 7,113,000 |
| 2014/03/13 | 97 | 98 | 96 | 97 | ±0 | ±0% | 892,000 |
| 2014/03/12 | 96 | 98 | 96 | 97 | -1 | -1% | 1,786,000 |
2751～
2800
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
