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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 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 |
| 2013/08/30 | 74 | 77 | 74 | 75 | +1 | +1.4% | 3,799,000 |
| 2013/08/29 | 74 | 75 | 73 | 74 | ±0 | ±0% | 2,529,000 |
| 2013/08/28 | 75 | 75 | 74 | 74 | -3 | -3.9% | 2,844,000 |
| 2013/08/27 | 76 | 77 | 76 | 77 | ±0 | ±0% | 2,194,000 |
| 2013/08/26 | 77 | 78 | 76 | 77 | ±0 | ±0% | 2,539,000 |
| 2013/08/23 | 77 | 77 | 76 | 77 | +1 | +1.3% | 3,232,000 |
2851～
2900
件表示中 / 3736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 | 204,200円 | +1.2% | +11.5% | 4.90% | 8.49倍 | 0.68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 |
| 未来工業 | 340,500円 | +4.0% | -11.1% | 3.82% | 12.96倍 | 1.04倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| ＪＣＵ | 315,000円 | +0.5% | -1.1% | 2.60% | 10.61倍 | 1.64倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| コニシ | 116,800円 | +4.5% | +0.1% | 3.25% | 9.57倍 | 0.90倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 旭有機材 | 405,000円 | -0.2% | -19.1% | 2.96% | 11.89倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
