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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 72 | 73 | 70 | 70 | -4 | -5.4% | 3,039,000 |
| 2013/07/26 | 75 | 75 | 73 | 74 | -1 | -1.3% | 3,314,000 |
| 2013/07/25 | 76 | 76 | 75 | 75 | -1 | -1.3% | 2,217,000 |
| 2013/07/24 | 76 | 76 | 75 | 76 | ±0 | ±0% | 2,398,000 |
| 2013/07/23 | 76 | 76 | 75 | 76 | ±0 | ±0% | 2,015,000 |
| 2013/07/22 | 75 | 76 | 74 | 76 | +1 | +1.3% | 3,293,000 |
| 2013/07/19 | 76 | 77 | 75 | 75 | ±0 | ±0% | 3,123,000 |
| 2013/07/18 | 76 | 78 | 75 | 75 | -1 | -1.3% | 4,382,000 |
| 2013/07/17 | 75 | 77 | 75 | 76 | -1 | -1.3% | 2,458,000 |
| 2013/07/16 | 76 | 77 | 75 | 77 | +1 | +1.3% | 3,121,000 |
| 2013/07/12 | 75 | 76 | 75 | 76 | +1 | +1.3% | 2,693,000 |
| 2013/07/11 | 75 | 76 | 73 | 75 | ±0 | ±0% | 3,576,000 |
| 2013/07/10 | 76 | 77 | 75 | 75 | -2 | -2.6% | 3,247,000 |
| 2013/07/09 | 76 | 77 | 76 | 77 | +2 | +2.7% | 2,355,000 |
| 2013/07/08 | 78 | 79 | 75 | 75 | -1 | -1.3% | 3,778,000 |
| 2013/07/05 | 75 | 77 | 74 | 76 | +1 | +1.3% | 3,349,000 |
| 2013/07/04 | 75 | 75 | 73 | 75 | ±0 | ±0% | 2,558,000 |
| 2013/07/03 | 74 | 75 | 73 | 75 | +1 | +1.4% | 3,248,000 |
| 2013/07/02 | 74 | 74 | 73 | 74 | +1 | +1.4% | 2,941,000 |
| 2013/07/01 | 72 | 73 | 71 | 73 | +2 | +2.8% | 3,334,000 |
| 2013/06/28 | 68 | 71 | 68 | 71 | +4 | +6% | 3,550,000 |
| 2013/06/27 | 67 | 68 | 66 | 67 | ±0 | ±0% | 4,061,000 |
| 2013/06/26 | 69 | 70 | 67 | 67 | -1 | -1.5% | 3,225,000 |
| 2013/06/25 | 70 | 70 | 68 | 68 | -2 | -2.9% | 3,925,000 |
| 2013/06/24 | 71 | 71 | 70 | 70 | ±0 | ±0% | 2,733,000 |
| 2013/06/21 | 72 | 72 | 69 | 70 | -2 | -2.8% | 7,088,000 |
| 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 |
2951～
3000
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
