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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,420 | 1,471 | 1,414 | 1,468 | +2 | +0.1% | 165,400 |
| 2024/09/06 | 1,509 | 1,509 | 1,460 | 1,466 | -32 | -2.1% | 126,100 |
| 2024/09/05 | 1,480 | 1,522 | 1,460 | 1,498 | ±0 | ±0% | 172,300 |
| 2024/09/04 | 1,501 | 1,517 | 1,491 | 1,498 | -70 | -4.5% | 226,200 |
| 2024/09/03 | 1,526 | 1,568 | 1,526 | 1,568 | +66 | +4.4% | 197,700 |
| 2024/09/02 | 1,531 | 1,533 | 1,483 | 1,502 | -9 | -0.6% | 164,600 |
| 2024/08/30 | 1,515 | 1,535 | 1,496 | 1,511 | -14 | -0.9% | 231,800 |
| 2024/08/29 | 1,482 | 1,547 | 1,474 | 1,525 | +52 | +3.5% | 261,300 |
| 2024/08/28 | 1,481 | 1,481 | 1,460 | 1,473 | -24 | -1.6% | 84,000 |
| 2024/08/27 | 1,477 | 1,497 | 1,469 | 1,497 | +49 | +3.4% | 148,200 |
| 2024/08/26 | 1,465 | 1,466 | 1,446 | 1,448 | -13 | -0.9% | 97,000 |
| 2024/08/23 | 1,481 | 1,481 | 1,453 | 1,461 | -15 | -1% | 54,300 |
| 2024/08/22 | 1,478 | 1,494 | 1,470 | 1,476 | +22 | +1.5% | 115,400 |
| 2024/08/21 | 1,455 | 1,469 | 1,450 | 1,454 | -19 | -1.3% | 80,800 |
| 2024/08/20 | 1,488 | 1,488 | 1,459 | 1,473 | +15 | +1% | 88,700 |
| 2024/08/19 | 1,480 | 1,492 | 1,449 | 1,458 | -29 | -2% | 148,700 |
| 2024/08/16 | 1,495 | 1,497 | 1,474 | 1,487 | +22 | +1.5% | 126,900 |
| 2024/08/15 | 1,492 | 1,492 | 1,460 | 1,465 | -10 | -0.7% | 151,200 |
| 2024/08/14 | 1,453 | 1,481 | 1,441 | 1,475 | +31 | +2.1% | 195,900 |
| 2024/08/13 | 1,410 | 1,472 | 1,410 | 1,444 | +98 | +7.3% | 307,300 |
| 2024/08/09 | 1,343 | 1,357 | 1,312 | 1,346 | +33 | +2.5% | 217,600 |
| 2024/08/08 | 1,304 | 1,353 | 1,304 | 1,313 | -47 | -3.5% | 249,400 |
| 2024/08/07 | 1,288 | 1,386 | 1,276 | 1,360 | +26 | +1.9% | 281,300 |
| 2024/08/06 | 1,292 | 1,353 | 1,282 | 1,334 | +192 | +16.8% | 371,500 |
| 2024/08/05 | 1,308 | 1,309 | 1,137 | 1,142 | -272 | -19.2% | 606,100 |
| 2024/08/02 | 1,460 | 1,464 | 1,413 | 1,414 | -92 | -6.1% | 282,100 |
| 2024/08/01 | 1,573 | 1,573 | 1,506 | 1,506 | -60 | -3.8% | 162,200 |
| 2024/07/31 | 1,540 | 1,571 | 1,526 | 1,566 | +20 | +1.3% | 104,600 |
| 2024/07/30 | 1,552 | 1,557 | 1,532 | 1,546 | -23 | -1.5% | 119,300 |
| 2024/07/29 | 1,561 | 1,584 | 1,558 | 1,569 | +27 | +1.8% | 140,400 |
| 2024/07/26 | 1,545 | 1,554 | 1,525 | 1,542 | +16 | +1% | 150,200 |
| 2024/07/25 | 1,532 | 1,540 | 1,516 | 1,526 | -28 | -1.8% | 189,500 |
| 2024/07/24 | 1,572 | 1,580 | 1,554 | 1,554 | -30 | -1.9% | 99,300 |
| 2024/07/23 | 1,587 | 1,595 | 1,576 | 1,584 | +8 | +0.5% | 137,300 |
| 2024/07/22 | 1,625 | 1,625 | 1,576 | 1,576 | -45 | -2.8% | 173,300 |
| 2024/07/19 | 1,629 | 1,643 | 1,600 | 1,621 | -8 | -0.5% | 160,500 |
| 2024/07/18 | 1,636 | 1,655 | 1,622 | 1,629 | -22 | -1.3% | 112,900 |
| 2024/07/17 | 1,649 | 1,665 | 1,641 | 1,651 | +13 | +0.8% | 177,100 |
| 2024/07/16 | 1,652 | 1,658 | 1,618 | 1,638 | +6 | +0.4% | 212,200 |
| 2024/07/12 | 1,620 | 1,640 | 1,610 | 1,632 | -1 | -0.1% | 163,200 |
| 2024/07/11 | 1,658 | 1,660 | 1,632 | 1,633 | -2 | -0.1% | 163,600 |
| 2024/07/10 | 1,663 | 1,663 | 1,628 | 1,635 | -27 | -1.6% | 137,900 |
| 2024/07/09 | 1,669 | 1,682 | 1,659 | 1,662 | -5 | -0.3% | 163,900 |
| 2024/07/08 | 1,664 | 1,684 | 1,655 | 1,667 | +5 | +0.3% | 119,100 |
| 2024/07/05 | 1,700 | 1,701 | 1,659 | 1,662 | -33 | -1.9% | 114,600 |
| 2024/07/04 | 1,694 | 1,699 | 1,674 | 1,695 | +12 | +0.7% | 154,500 |
| 2024/07/03 | 1,632 | 1,697 | 1,632 | 1,683 | +46 | +2.8% | 265,400 |
| 2024/07/02 | 1,638 | 1,664 | 1,636 | 1,637 | -3 | -0.2% | 119,600 |
| 2024/07/01 | 1,630 | 1,650 | 1,621 | 1,640 | +16 | +1% | 168,100 |
| 2024/06/28 | 1,615 | 1,635 | 1,611 | 1,624 | +25 | +1.6% | 148,300 |
251～
300
件表示中 / 3786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 | 240,700円 | +1.2% | +11.5% | 4.15% | 10.01倍 | 0.80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 |
| 三洋化 | 421,000円 | -8.6% | +13.8% | 4.04% | 5.82倍 | 0.69倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| 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 |
| トリケミカル | 309,000円 | +21.7% | -0.8% | 1.13% | 20.92倍 | 3.02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 |
| Ａｉロボティク | 794,000円 | +97.1% | +97.2% | 0.00% | 28.08倍 | 28.26倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
