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 |
|---|---|---|---|---|---|---|---|
| 2013/05/16 | 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 |
| 2013/04/08 | 82 | 82 | 79 | 81 | +1 | +1.3% | 3,917,000 |
| 2013/04/05 | 79 | 81 | 78 | 80 | +4 | +5.3% | 5,873,000 |
| 2013/04/04 | 76 | 77 | 74 | 76 | ±0 | ±0% | 4,530,000 |
| 2013/04/03 | 77 | 77 | 76 | 76 | ±0 | ±0% | 2,007,000 |
| 2013/04/02 | 75 | 77 | 73 | 76 | ±0 | ±0% | 4,233,000 |
| 2013/04/01 | 79 | 80 | 76 | 76 | -4 | -5% | 4,662,000 |
| 2013/03/29 | 82 | 82 | 80 | 80 | -1 | -1.2% | 1,357,000 |
| 2013/03/28 | 82 | 82 | 80 | 81 | -1 | -1.2% | 2,771,000 |
| 2013/03/27 | 81 | 82 | 80 | 82 | +2 | +2.5% | 1,505,000 |
| 2013/03/26 | 81 | 82 | 80 | 80 | -2 | -2.4% | 2,534,000 |
| 2013/03/25 | 84 | 84 | 82 | 82 | -1 | -1.2% | 3,290,000 |
| 2013/03/22 | 84 | 85 | 83 | 83 | -3 | -3.5% | 2,679,000 |
| 2013/03/21 | 85 | 86 | 84 | 86 | ±0 | ±0% | 4,314,000 |
| 2013/03/19 | 86 | 86 | 84 | 86 | +1 | +1.2% | 2,067,000 |
| 2013/03/18 | 86 | 86 | 85 | 85 | -3 | -3.4% | 3,111,000 |
| 2013/03/15 | 86 | 88 | 85 | 88 | +3 | +3.5% | 6,290,000 |
| 2013/03/14 | 86 | 87 | 85 | 85 | ±0 | ±0% | 3,292,000 |
| 2013/03/13 | 85 | 86 | 84 | 85 | ±0 | ±0% | 4,131,000 |
| 2013/03/12 | 86 | 87 | 85 | 85 | -2 | -2.3% | 3,593,000 |
| 2013/03/11 | 87 | 88 | 85 | 87 | +1 | +1.2% | 6,269,000 |
| 2013/03/08 | 87 | 88 | 86 | 86 | -1 | -1.1% | 5,277,000 |
| 2013/03/07 | 89 | 89 | 86 | 87 | -2 | -2.2% | 7,883,000 |
| 2013/03/06 | 90 | 90 | 87 | 89 | +2 | +2.3% | 10,579,000 |
| 2013/03/05 | 88 | 91 | 85 | 87 | +3 | +3.6% | 31,477,000 |
| 2013/03/04 | 84 | 85 | 83 | 84 | +2 | +2.4% | 5,235,000 |
3001～
3050
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 | 247,700円 | +1.2% | +11.5% | 4.04% | 10.30倍 | 0.83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 | 85,400円 | -1.1% | -20.8% | 3.98% | 9.44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 | 279,800円 | +6.4% | +15.3% | 3.75% | 9.88倍 | 1.46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 | 388,000円 | +4.0% | -11.1% | 3.35% | 14.78倍 | 1.19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 | 219,800円 | +0.7% | -9.1% | 2.27% | 14.63倍 | 1.11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
