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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 99 | 100 | 98 | 99 | -1 | -1% | 3,321,000 |
| 2013/11/13 | 95 | 100 | 94 | 100 | +5 | +5.3% | 6,474,000 |
| 2013/11/12 | 98 | 99 | 95 | 95 | -3 | -3.1% | 5,788,000 |
| 2013/11/11 | 98 | 103 | 96 | 98 | +4 | +4.3% | 22,973,000 |
| 2013/11/08 | 90 | 96 | 88 | 94 | +1 | +1.1% | 9,044,000 |
| 2013/11/07 | 87 | 93 | 87 | 93 | +5 | +5.7% | 9,392,000 |
| 2013/11/06 | 88 | 89 | 87 | 88 | ±0 | ±0% | 5,202,000 |
| 2013/11/05 | 88 | 90 | 88 | 88 | ±0 | ±0% | 3,678,000 |
| 2013/11/01 | 91 | 91 | 88 | 88 | -3 | -3.3% | 4,089,000 |
| 2013/10/31 | 91 | 91 | 88 | 91 | +1 | +1.1% | 6,582,000 |
| 2013/10/30 | 93 | 93 | 89 | 90 | -3 | -3.2% | 5,490,000 |
| 2013/10/29 | 93 | 93 | 92 | 93 | ±0 | ±0% | 3,784,000 |
| 2013/10/28 | 94 | 94 | 92 | 93 | +1 | +1.1% | 4,381,000 |
| 2013/10/25 | 95 | 95 | 91 | 92 | -3 | -3.2% | 6,444,000 |
| 2013/10/24 | 90 | 95 | 90 | 95 | +3 | +3.3% | 8,632,000 |
| 2013/10/23 | 91 | 92 | 90 | 92 | +1 | +1.1% | 9,414,000 |
| 2013/10/22 | 89 | 91 | 88 | 91 | +3 | +3.4% | 8,684,000 |
| 2013/10/21 | 89 | 89 | 88 | 88 | -2 | -2.2% | 5,968,000 |
| 2013/10/18 | 89 | 90 | 88 | 90 | ±0 | ±0% | 5,509,000 |
| 2013/10/17 | 88 | 90 | 88 | 90 | +3 | +3.4% | 6,465,000 |
| 2013/10/16 | 89 | 90 | 87 | 87 | -3 | -3.3% | 6,714,000 |
| 2013/10/15 | 91 | 91 | 89 | 90 | ±0 | ±0% | 5,398,000 |
| 2013/10/11 | 91 | 92 | 90 | 90 | ±0 | ±0% | 5,110,000 |
| 2013/10/10 | 91 | 92 | 89 | 90 | -3 | -3.2% | 8,558,000 |
| 2013/10/09 | 90 | 93 | 89 | 93 | +2 | +2.2% | 7,629,000 |
| 2013/10/08 | 90 | 92 | 88 | 91 | -1 | -1.1% | 8,507,000 |
| 2013/10/07 | 91 | 95 | 90 | 92 | +1 | +1.1% | 13,311,000 |
| 2013/10/04 | 93 | 93 | 90 | 91 | -4 | -4.2% | 11,139,000 |
| 2013/10/03 | 98 | 98 | 94 | 95 | -3 | -3.1% | 11,350,000 |
| 2013/10/02 | 100 | 103 | 94 | 98 | -3 | -3% | 16,326,000 |
| 2013/10/01 | 106 | 109 | 98 | 101 | -1 | -1% | 34,721,000 |
| 2013/09/30 | 101 | 117 | 99 | 102 | -1 | -1% | 65,179,000 |
| 2013/09/27 | 99 | 106 | 97 | 103 | +7 | +7.3% | 32,689,000 |
| 2013/09/26 | 90 | 96 | 90 | 96 | +4 | +4.3% | 11,288,000 |
| 2013/09/25 | 92 | 93 | 89 | 92 | -1 | -1.1% | 7,041,000 |
| 2013/09/24 | 89 | 93 | 88 | 93 | +4 | +4.5% | 9,535,000 |
| 2013/09/20 | 86 | 89 | 86 | 89 | +2 | +2.3% | 5,572,000 |
| 2013/09/19 | 85 | 87 | 84 | 87 | +3 | +3.6% | 3,690,000 |
| 2013/09/18 | 85 | 86 | 84 | 84 | -2 | -2.3% | 3,221,000 |
| 2013/09/17 | 86 | 88 | 84 | 86 | +3 | +3.6% | 9,484,000 |
| 2013/09/13 | 84 | 85 | 82 | 83 | ±0 | ±0% | 5,935,000 |
| 2013/09/12 | 81 | 83 | 81 | 83 | +2 | +2.5% | 3,900,000 |
| 2013/09/11 | 79 | 82 | 79 | 81 | +2 | +2.5% | 4,358,000 |
| 2013/09/10 | 79 | 80 | 78 | 79 | ±0 | ±0% | 4,976,000 |
| 2013/09/09 | 78 | 79 | 77 | 79 | +1 | +1.3% | 3,900,000 |
| 2013/09/06 | 77 | 78 | 76 | 78 | ±0 | ±0% | 2,543,000 |
| 2013/09/05 | 79 | 79 | 77 | 78 | -1 | -1.3% | 2,961,000 |
| 2013/09/04 | 77 | 79 | 77 | 79 | +1 | +1.3% | 4,575,000 |
| 2013/09/03 | 77 | 78 | 76 | 78 | +1 | +1.3% | 4,179,000 |
| 2013/09/02 | 76 | 77 | 75 | 77 | +2 | +2.7% | 3,596,000 |
2801～
2850
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
