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 |
|---|---|---|---|---|---|---|---|
| 2013/12/19 | 115 | 115 | 111 | 112 | -2 | -1.8% | 6,793,000 |
| 2013/12/18 | 111 | 114 | 110 | 114 | +4 | +3.6% | 7,092,000 |
| 2013/12/17 | 109 | 111 | 105 | 110 | +2 | +1.9% | 10,555,000 |
| 2013/12/16 | 115 | 115 | 108 | 108 | -5 | -4.4% | 13,704,000 |
| 2013/12/13 | 115 | 118 | 112 | 113 | -2 | -1.7% | 19,733,000 |
| 2013/12/12 | 109 | 118 | 109 | 115 | +5 | +4.5% | 22,625,000 |
| 2013/12/11 | 108 | 112 | 108 | 110 | +2 | +1.9% | 11,879,000 |
| 2013/12/10 | 108 | 109 | 105 | 108 | ±0 | ±0% | 5,517,000 |
| 2013/12/09 | 107 | 108 | 106 | 108 | +2 | +1.9% | 5,072,000 |
| 2013/12/06 | 104 | 107 | 103 | 106 | +2 | +1.9% | 6,141,000 |
| 2013/12/05 | 106 | 110 | 102 | 104 | -3 | -2.8% | 15,061,000 |
| 2013/12/04 | 103 | 108 | 102 | 107 | +3 | +2.9% | 12,828,000 |
| 2013/12/03 | 100 | 105 | 99 | 104 | +4 | +4% | 12,633,000 |
| 2013/12/02 | 101 | 101 | 99 | 100 | ±0 | ±0% | 4,510,000 |
| 2013/11/29 | 98 | 101 | 98 | 100 | +1 | +1% | 5,081,000 |
| 2013/11/28 | 98 | 99 | 97 | 99 | +2 | +2.1% | 3,771,000 |
| 2013/11/27 | 95 | 98 | 95 | 97 | +1 | +1% | 4,154,000 |
| 2013/11/26 | 97 | 97 | 92 | 96 | -1 | -1% | 6,655,000 |
| 2013/11/25 | 97 | 98 | 96 | 97 | ±0 | ±0% | 2,572,000 |
| 2013/11/22 | 99 | 100 | 97 | 97 | ±0 | ±0% | 3,060,000 |
| 2013/11/21 | 98 | 100 | 97 | 97 | -1 | -1% | 4,973,000 |
| 2013/11/20 | 96 | 101 | 96 | 98 | +2 | +2.1% | 8,317,000 |
| 2013/11/19 | 98 | 98 | 96 | 96 | -1 | -1% | 2,973,000 |
| 2013/11/18 | 99 | 99 | 97 | 97 | -1 | -1% | 2,788,000 |
| 2013/11/15 | 100 | 101 | 98 | 98 | -1 | -1% | 5,360,000 |
| 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 |
2851～
2900
件表示中 / 3767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 | 250,300円 | +1.2% | +11.5% | 4.00% | 10.41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 | 85,200円 | -1.1% | -20.8% | 3.99% | 9.42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 | 278,800円 | +6.4% | +15.3% | 3.77% | 9.84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 |
| 未来工業 | 385,500円 | +4.0% | -11.1% | 3.37% | 14.68倍 | 1.18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 |
| 四国化ＨＤ | 224,600円 | +0.7% | -9.1% | 2.23% | 14.95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 |
市場注目の銘柄
チャート関連のコラム
