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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 74 | 76 | 71 | 72 | -2 | -2.7% | 4,694,000 |
| 2013/06/19 | 75 | 75 | 74 | 74 | +1 | +1.4% | 3,854,000 |
| 2013/06/18 | 74 | 75 | 73 | 73 | -1 | -1.4% | 1,961,000 |
| 2013/06/17 | 71 | 74 | 71 | 74 | +2 | +2.8% | 2,185,000 |
| 2013/06/14 | 72 | 74 | 72 | 72 | +1 | +1.4% | 3,533,000 |
| 2013/06/13 | 73 | 74 | 71 | 71 | -4 | -5.3% | 3,067,000 |
| 2013/06/12 | 70 | 75 | 70 | 75 | +1 | +1.4% | 2,678,000 |
| 2013/06/11 | 75 | 77 | 72 | 74 | +1 | +1.4% | 3,283,000 |
| 2013/06/10 | 72 | 75 | 72 | 73 | +4 | +5.8% | 2,956,000 |
| 2013/06/07 | 71 | 73 | 67 | 69 | -3 | -4.2% | 6,508,000 |
| 2013/06/06 | 76 | 78 | 71 | 72 | -5 | -6.5% | 5,603,000 |
| 2013/06/05 | 78 | 80 | 77 | 77 | -2 | -2.5% | 3,320,000 |
| 2013/06/04 | 76 | 79 | 76 | 79 | +3 | +3.9% | 4,925,000 |
| 2013/06/03 | 80 | 81 | 76 | 76 | -6 | -7.3% | 5,936,000 |
| 2013/05/31 | 82 | 82 | 81 | 82 | +1 | +1.2% | 2,117,000 |
| 2013/05/30 | 83 | 83 | 81 | 81 | -3 | -3.6% | 3,389,000 |
| 2013/05/29 | 83 | 84 | 82 | 84 | +2 | +2.4% | 3,254,000 |
| 2013/05/28 | 81 | 83 | 81 | 82 | -1 | -1.2% | 7,055,000 |
| 2013/05/27 | 83 | 84 | 82 | 83 | -1 | -1.2% | 4,261,000 |
| 2013/05/24 | 84 | 89 | 83 | 84 | +1 | +1.2% | 12,685,000 |
| 2013/05/23 | 90 | 90 | 83 | 83 | -6 | -6.7% | 9,630,000 |
| 2013/05/22 | 90 | 92 | 88 | 89 | +1 | +1.1% | 13,898,000 |
| 2013/05/21 | 87 | 89 | 85 | 88 | +2 | +2.3% | 9,200,000 |
| 2013/05/20 | 86 | 87 | 84 | 86 | +1 | +1.2% | 6,950,000 |
| 2013/05/17 | 81 | 85 | 81 | 85 | +3 | +3.7% | 6,979,000 |
| 2013/05/16 | 83 | 84 | 80 | 82 | ±0 | ±0% | 6,675,000 |
| 2013/05/15 | 87 | 88 | 82 | 82 | -2 | -2.4% | 15,042,000 |
| 2013/05/14 | 81 | 87 | 78 | 84 | -17 | -16.8% | 39,154,000 |
| 2013/05/13 | 97 | 102 | 97 | 101 | +5 | +5.2% | 11,035,000 |
| 2013/05/10 | 96 | 97 | 95 | 96 | +2 | +2.1% | 6,629,000 |
| 2013/05/09 | 97 | 99 | 94 | 94 | -3 | -3.1% | 9,504,000 |
| 2013/05/08 | 100 | 101 | 97 | 97 | +4 | +4.3% | 25,196,000 |
| 2013/05/07 | 92 | 94 | 91 | 93 | +4 | +4.5% | 10,593,000 |
| 2013/05/02 | 88 | 90 | 87 | 89 | ±0 | ±0% | 7,220,000 |
| 2013/05/01 | 86 | 90 | 86 | 89 | +3 | +3.5% | 12,219,000 |
| 2013/04/30 | 86 | 87 | 85 | 86 | ±0 | ±0% | 2,320,000 |
| 2013/04/26 | 87 | 87 | 85 | 86 | ±0 | ±0% | 3,524,000 |
| 2013/04/25 | 87 | 88 | 85 | 86 | -2 | -2.3% | 4,812,000 |
| 2013/04/24 | 86 | 88 | 85 | 88 | +4 | +4.8% | 8,454,000 |
| 2013/04/23 | 85 | 86 | 84 | 84 | -1 | -1.2% | 3,432,000 |
| 2013/04/22 | 84 | 86 | 83 | 85 | +3 | +3.7% | 8,935,000 |
| 2013/04/19 | 82 | 83 | 82 | 82 | ±0 | ±0% | 2,056,000 |
| 2013/04/18 | 83 | 85 | 82 | 82 | -2 | -2.4% | 5,118,000 |
| 2013/04/17 | 82 | 85 | 82 | 84 | +3 | +3.7% | 6,844,000 |
| 2013/04/16 | 81 | 82 | 80 | 81 | -2 | -2.4% | 1,885,000 |
| 2013/04/15 | 82 | 83 | 81 | 83 | +1 | +1.2% | 1,652,000 |
| 2013/04/12 | 83 | 83 | 81 | 82 | ±0 | ±0% | 3,724,000 |
| 2013/04/11 | 84 | 85 | 81 | 82 | -2 | -2.4% | 5,989,000 |
| 2013/04/10 | 81 | 84 | 81 | 84 | +4 | +5% | 6,069,000 |
| 2013/04/09 | 82 | 83 | 80 | 80 | -1 | -1.2% | 3,390,000 |
2901～
2950
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
