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 |
|---|---|---|---|---|---|---|---|
| 2011/12/12 | 94 | 95 | 93 | 94 | +2 | +2.2% | 1,022,000 |
| 2011/12/09 | 96 | 96 | 92 | 92 | -3 | -3.2% | 4,090,000 |
| 2011/12/08 | 96 | 96 | 94 | 95 | -2 | -2.1% | 2,865,000 |
| 2011/12/07 | 97 | 98 | 96 | 97 | -1 | -1% | 4,343,000 |
| 2011/12/06 | 93 | 98 | 93 | 98 | +7 | +7.7% | 13,884,000 |
| 2011/12/05 | 92 | 92 | 90 | 91 | +1 | +1.1% | 1,615,000 |
| 2011/12/02 | 89 | 91 | 89 | 90 | +1 | +1.1% | 1,577,000 |
| 2011/12/01 | 89 | 90 | 88 | 89 | +1 | +1.1% | 1,718,000 |
| 2011/11/30 | 86 | 89 | 86 | 88 | +1 | +1.1% | 2,043,000 |
| 2011/11/29 | 86 | 87 | 85 | 87 | +2 | +2.4% | 1,628,000 |
| 2011/11/28 | 86 | 87 | 84 | 85 | +1 | +1.2% | 1,649,000 |
| 2011/11/25 | 86 | 88 | 83 | 84 | -2 | -2.3% | 2,228,000 |
| 2011/11/24 | 87 | 88 | 86 | 86 | -3 | -3.4% | 798,000 |
| 2011/11/22 | 85 | 89 | 85 | 89 | +3 | +3.5% | 1,794,000 |
| 2011/11/21 | 85 | 87 | 85 | 86 | ±0 | ±0% | 536,000 |
| 2011/11/18 | 86 | 87 | 85 | 86 | -1 | -1.1% | 918,000 |
| 2011/11/17 | 86 | 88 | 86 | 87 | +1 | +1.2% | 1,785,000 |
| 2011/11/16 | 88 | 88 | 86 | 86 | -2 | -2.3% | 1,137,000 |
| 2011/11/15 | 90 | 90 | 87 | 88 | -2 | -2.2% | 739,000 |
| 2011/11/14 | 88 | 90 | 87 | 90 | +3 | +3.4% | 2,529,000 |
| 2011/11/11 | 85 | 87 | 85 | 87 | +3 | +3.6% | 2,418,000 |
| 2011/11/10 | 88 | 88 | 84 | 84 | -4 | -4.5% | 5,056,000 |
| 2011/11/09 | 91 | 91 | 86 | 88 | -2 | -2.2% | 8,179,000 |
| 2011/11/08 | 94 | 96 | 90 | 90 | ±0 | ±0% | 11,214,000 |
| 2011/11/07 | 93 | 93 | 90 | 90 | -3 | -3.2% | 2,431,000 |
| 2011/11/04 | 93 | 94 | 92 | 93 | +1 | +1.1% | 1,707,000 |
| 2011/11/02 | 93 | 94 | 92 | 92 | -2 | -2.1% | 2,006,000 |
| 2011/11/01 | 95 | 96 | 94 | 94 | -2 | -2.1% | 2,849,000 |
| 2011/10/31 | 97 | 98 | 96 | 96 | -2 | -2% | 1,239,000 |
| 2011/10/28 | 98 | 99 | 97 | 98 | ±0 | ±0% | 1,505,000 |
| 2011/10/27 | 97 | 98 | 96 | 98 | +1 | +1% | 1,948,000 |
| 2011/10/26 | 96 | 97 | 95 | 97 | +1 | +1% | 638,000 |
| 2011/10/25 | 99 | 99 | 95 | 96 | -3 | -3% | 1,604,000 |
| 2011/10/24 | 97 | 99 | 96 | 99 | +2 | +2.1% | 1,853,000 |
| 2011/10/21 | 95 | 97 | 94 | 97 | +1 | +1% | 1,877,000 |
| 2011/10/20 | 92 | 97 | 92 | 96 | +4 | +4.3% | 2,971,000 |
| 2011/10/19 | 96 | 96 | 92 | 92 | -2 | -2.1% | 3,851,000 |
| 2011/10/18 | 95 | 98 | 94 | 94 | -2 | -2.1% | 2,356,000 |
| 2011/10/17 | 96 | 97 | 95 | 96 | +2 | +2.1% | 1,422,000 |
| 2011/10/14 | 96 | 97 | 93 | 94 | -4 | -4.1% | 5,166,000 |
| 2011/10/13 | 101 | 102 | 97 | 98 | -4 | -3.9% | 4,357,000 |
| 2011/10/12 | 101 | 103 | 100 | 102 | +1 | +1% | 1,617,000 |
| 2011/10/11 | 103 | 104 | 101 | 101 | ±0 | ±0% | 2,493,000 |
| 2011/10/07 | 98 | 101 | 98 | 101 | +3 | +3.1% | 4,207,000 |
| 2011/10/06 | 95 | 99 | 95 | 98 | +4 | +4.3% | 2,605,000 |
| 2011/10/05 | 98 | 99 | 94 | 94 | -4 | -4.1% | 3,720,000 |
| 2011/10/04 | 93 | 98 | 92 | 98 | +3 | +3.2% | 3,351,000 |
| 2011/10/03 | 93 | 97 | 92 | 95 | ±0 | ±0% | 2,758,000 |
| 2011/09/30 | 96 | 97 | 94 | 95 | -1 | -1% | 917,000 |
| 2011/09/29 | 94 | 96 | 94 | 96 | ±0 | ±0% | 1,174,000 |
3351～
3400
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
