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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 83 | 84 | 82 | 82 | -2 | -2.4% | 2,712,000 |
| 2013/02/28 | 82 | 85 | 82 | 84 | +3 | +3.7% | 5,034,000 |
| 2013/02/27 | 82 | 83 | 81 | 81 | ±0 | ±0% | 3,959,000 |
| 2013/02/26 | 80 | 82 | 80 | 81 | -2 | -2.4% | 3,735,000 |
| 2013/02/25 | 83 | 84 | 81 | 83 | +2 | +2.5% | 3,460,000 |
| 2013/02/22 | 81 | 82 | 80 | 81 | -1 | -1.2% | 3,783,000 |
| 2013/02/21 | 82 | 84 | 82 | 82 | -1 | -1.2% | 2,312,000 |
| 2013/02/20 | 85 | 86 | 83 | 83 | -2 | -2.4% | 2,564,000 |
| 2013/02/19 | 85 | 88 | 84 | 85 | +3 | +3.7% | 5,885,000 |
| 2013/02/18 | 81 | 83 | 81 | 82 | +2 | +2.5% | 2,380,000 |
| 2013/02/15 | 82 | 82 | 77 | 80 | -3 | -3.6% | 5,683,000 |
| 2013/02/14 | 85 | 85 | 83 | 83 | -3 | -3.5% | 3,136,000 |
| 2013/02/13 | 89 | 90 | 85 | 86 | -3 | -3.4% | 6,441,000 |
| 2013/02/12 | 87 | 95 | 86 | 89 | +7 | +8.5% | 22,486,000 |
| 2013/02/08 | 84 | 85 | 79 | 82 | -2 | -2.4% | 5,650,000 |
| 2013/02/07 | 85 | 86 | 84 | 84 | -2 | -2.3% | 2,634,000 |
| 2013/02/06 | 86 | 88 | 85 | 86 | ±0 | ±0% | 4,992,000 |
| 2013/02/05 | 82 | 88 | 82 | 86 | +1 | +1.2% | 11,737,000 |
| 2013/02/04 | 77 | 88 | 76 | 85 | +9 | +11.8% | 13,307,000 |
| 2013/02/01 | 77 | 77 | 75 | 76 | ±0 | ±0% | 3,676,000 |
| 2013/01/31 | 76 | 77 | 75 | 76 | ±0 | ±0% | 3,055,000 |
| 2013/01/30 | 77 | 77 | 75 | 76 | -1 | -1.3% | 3,710,000 |
| 2013/01/29 | 74 | 78 | 74 | 77 | +3 | +4.1% | 5,975,000 |
| 2013/01/28 | 77 | 78 | 74 | 74 | -2 | -2.6% | 3,835,000 |
| 2013/01/25 | 74 | 76 | 73 | 76 | +4 | +5.6% | 7,111,000 |
| 2013/01/24 | 72 | 73 | 71 | 72 | -1 | -1.4% | 3,259,000 |
| 2013/01/23 | 74 | 74 | 72 | 73 | -1 | -1.4% | 2,203,000 |
| 2013/01/22 | 75 | 76 | 73 | 74 | ±0 | ±0% | 4,841,000 |
| 2013/01/21 | 74 | 75 | 73 | 74 | +1 | +1.4% | 1,359,000 |
| 2013/01/18 | 74 | 74 | 72 | 73 | +1 | +1.4% | 2,518,000 |
| 2013/01/17 | 74 | 75 | 70 | 72 | -1 | -1.4% | 3,482,000 |
| 2013/01/16 | 76 | 76 | 73 | 73 | -2 | -2.7% | 2,815,000 |
| 2013/01/15 | 77 | 78 | 75 | 75 | -1 | -1.3% | 3,004,000 |
| 2013/01/11 | 77 | 79 | 75 | 76 | ±0 | ±0% | 5,220,000 |
| 2013/01/10 | 74 | 78 | 73 | 76 | +3 | +4.1% | 8,163,000 |
| 2013/01/09 | 71 | 73 | 70 | 73 | +2 | +2.8% | 1,735,000 |
| 2013/01/08 | 73 | 73 | 71 | 71 | -2 | -2.7% | 1,910,000 |
| 2013/01/07 | 74 | 75 | 71 | 73 | +1 | +1.4% | 3,835,000 |
| 2013/01/04 | 72 | 74 | 71 | 72 | +4 | +5.9% | 3,689,000 |
| 2012/12/28 | 70 | 71 | 67 | 68 | -2 | -2.9% | 3,908,000 |
| 2012/12/27 | 65 | 73 | 65 | 70 | +6 | +9.4% | 10,605,000 |
| 2012/12/26 | 64 | 65 | 63 | 64 | ±0 | ±0% | 1,712,000 |
| 2012/12/25 | 63 | 64 | 63 | 64 | +1 | +1.6% | 1,831,000 |
| 2012/12/21 | 65 | 66 | 63 | 63 | -2 | -3.1% | 3,803,000 |
| 2012/12/20 | 64 | 65 | 63 | 65 | ±0 | ±0% | 2,469,000 |
| 2012/12/19 | 64 | 65 | 64 | 65 | +2 | +3.2% | 4,778,000 |
| 2012/12/18 | 63 | 64 | 62 | 63 | +1 | +1.6% | 3,723,000 |
| 2012/12/17 | 62 | 63 | 61 | 62 | +2 | +3.3% | 3,148,000 |
| 2012/12/14 | 61 | 61 | 60 | 60 | -1 | -1.6% | 2,301,000 |
| 2012/12/13 | 60 | 62 | 60 | 61 | +2 | +3.4% | 4,218,000 |
3051～
3100
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
