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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 2013/08/22 | 75 | 76 | 74 | 76 | +1 | +1.3% | 3,030,000 |
| 2013/08/21 | 75 | 76 | 74 | 75 | ±0 | ±0% | 2,511,000 |
| 2013/08/20 | 76 | 76 | 75 | 75 | -1 | -1.3% | 2,036,000 |
| 2013/08/19 | 76 | 77 | 75 | 76 | +1 | +1.3% | 2,697,000 |
| 2013/08/16 | 75 | 77 | 75 | 75 | -3 | -3.8% | 2,810,000 |
| 2013/08/15 | 76 | 78 | 76 | 78 | +1 | +1.3% | 3,794,000 |
| 2013/08/14 | 77 | 77 | 75 | 77 | +1 | +1.3% | 3,495,000 |
| 2013/08/13 | 77 | 78 | 74 | 76 | -2 | -2.6% | 4,307,000 |
| 2013/08/12 | 74 | 79 | 73 | 78 | +5 | +6.8% | 6,049,000 |
| 2013/08/09 | 73 | 74 | 72 | 73 | ±0 | ±0% | 2,393,000 |
| 2013/08/08 | 74 | 75 | 73 | 73 | -1 | -1.4% | 2,444,000 |
| 2013/08/07 | 75 | 76 | 74 | 74 | -2 | -2.6% | 2,049,000 |
| 2013/08/06 | 76 | 76 | 75 | 76 | ±0 | ±0% | 1,988,000 |
| 2013/08/05 | 75 | 76 | 74 | 76 | +1 | +1.3% | 2,175,000 |
| 2013/08/02 | 75 | 76 | 74 | 75 | ±0 | ±0% | 2,602,000 |
| 2013/08/01 | 75 | 75 | 74 | 75 | +2 | +2.7% | 3,014,000 |
| 2013/07/31 | 74 | 75 | 72 | 73 | +1 | +1.4% | 2,968,000 |
| 2013/07/30 | 70 | 73 | 70 | 72 | +2 | +2.9% | 2,529,000 |
2901～
2950
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
