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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 71 | 72 | 71 | 72 | +1 | +1.4% | 1,798,000 |
| 2010/06/21 | 69 | 72 | 69 | 71 | +2 | +2.9% | 1,498,000 |
| 2010/06/18 | 70 | 71 | 68 | 69 | -1 | -1.4% | 1,613,000 |
| 2010/06/17 | 71 | 72 | 70 | 70 | -1 | -1.4% | 817,000 |
| 2010/06/16 | 71 | 72 | 70 | 71 | +1 | +1.4% | 1,575,000 |
| 2010/06/15 | 70 | 70 | 69 | 70 | ±0 | ±0% | 706,000 |
| 2010/06/14 | 68 | 70 | 68 | 70 | +2 | +2.9% | 1,101,000 |
| 2010/06/11 | 68 | 70 | 68 | 68 | +1 | +1.5% | 1,595,000 |
| 2010/06/10 | 66 | 68 | 66 | 67 | +1 | +1.5% | 1,392,000 |
| 2010/06/09 | 67 | 68 | 66 | 66 | -1 | -1.5% | 1,235,000 |
| 2010/06/08 | 68 | 69 | 67 | 67 | -1 | -1.5% | 1,687,000 |
| 2010/06/07 | 68 | 69 | 67 | 68 | -2 | -2.9% | 1,874,000 |
| 2010/06/04 | 71 | 72 | 69 | 70 | -1 | -1.4% | 2,497,000 |
| 2010/06/03 | 71 | 72 | 70 | 71 | +1 | +1.4% | 1,803,000 |
| 2010/06/02 | 70 | 72 | 69 | 70 | -1 | -1.4% | 3,034,000 |
| 2010/06/01 | 70 | 71 | 70 | 71 | +1 | +1.4% | 1,181,000 |
| 2010/05/31 | 69 | 71 | 69 | 70 | +1 | +1.4% | 1,185,000 |
| 2010/05/28 | 72 | 73 | 69 | 69 | -2 | -2.8% | 2,606,000 |
| 2010/05/27 | 68 | 71 | 68 | 71 | +2 | +2.9% | 1,863,000 |
| 2010/05/26 | 68 | 69 | 67 | 69 | +2 | +3% | 1,663,000 |
| 2010/05/25 | 70 | 70 | 67 | 67 | -3 | -4.3% | 2,437,000 |
| 2010/05/24 | 71 | 71 | 68 | 70 | ±0 | ±0% | 2,303,000 |
| 2010/05/21 | 68 | 71 | 68 | 70 | -2 | -2.8% | 2,971,000 |
| 2010/05/20 | 73 | 74 | 71 | 72 | -2 | -2.7% | 1,885,000 |
| 2010/05/19 | 74 | 75 | 72 | 74 | -3 | -3.9% | 3,324,000 |
| 2010/05/18 | 81 | 82 | 75 | 77 | -4 | -4.9% | 3,159,000 |
| 2010/05/17 | 84 | 85 | 80 | 81 | -3 | -3.6% | 2,652,000 |
| 2010/05/14 | 83 | 84 | 82 | 84 | ±0 | ±0% | 1,373,000 |
| 2010/05/13 | 81 | 84 | 81 | 84 | +4 | +5% | 1,674,000 |
| 2010/05/12 | 81 | 82 | 80 | 80 | ±0 | ±0% | 727,000 |
| 2010/05/11 | 83 | 84 | 80 | 80 | -1 | -1.2% | 1,994,000 |
| 2010/05/10 | 79 | 82 | 79 | 81 | +2 | +2.5% | 1,102,000 |
| 2010/05/07 | 79 | 81 | 77 | 79 | -5 | -6% | 3,128,000 |
| 2010/05/06 | 85 | 86 | 84 | 84 | -2 | -2.3% | 2,242,000 |
| 2010/04/30 | 87 | 87 | 85 | 86 | +1 | +1.2% | 1,615,000 |
| 2010/04/28 | 85 | 86 | 84 | 85 | -2 | -2.3% | 2,449,000 |
| 2010/04/27 | 86 | 88 | 85 | 87 | +1 | +1.2% | 2,646,000 |
| 2010/04/26 | 86 | 87 | 84 | 86 | +2 | +2.4% | 2,317,000 |
| 2010/04/23 | 84 | 85 | 83 | 84 | ±0 | ±0% | 1,033,000 |
| 2010/04/22 | 85 | 85 | 83 | 84 | ±0 | ±0% | 1,257,000 |
| 2010/04/21 | 82 | 85 | 82 | 84 | +3 | +3.7% | 1,895,000 |
| 2010/04/20 | 82 | 83 | 81 | 81 | ±0 | ±0% | 1,958,000 |
| 2010/04/19 | 81 | 83 | 80 | 81 | -3 | -3.6% | 2,338,000 |
| 2010/04/16 | 88 | 88 | 82 | 84 | -4 | -4.5% | 3,658,000 |
| 2010/04/15 | 88 | 89 | 86 | 88 | +1 | +1.1% | 2,351,000 |
| 2010/04/14 | 88 | 88 | 86 | 87 | -1 | -1.1% | 1,607,000 |
| 2010/04/13 | 89 | 90 | 86 | 88 | ±0 | ±0% | 3,591,000 |
| 2010/04/12 | 88 | 91 | 87 | 88 | +2 | +2.3% | 7,650,000 |
| 2010/04/09 | 84 | 87 | 84 | 86 | +1 | +1.2% | 3,433,000 |
| 2010/04/08 | 84 | 88 | 83 | 85 | +2 | +2.4% | 9,137,000 |
3401～
3450
件表示中 / 3455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 | 161,900円 | +4.0% | -39.4% | 4.32% | 10.31倍 | 0.58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 |
| タキロンシーアイ | 72,100円 | +5.4% | +16.9% | 3.33% | 12.53倍 | 0.73倍 |
|
プラスチック加工大手でＩＴ向け樹脂板首位。樹脂系建材でも高シェア。シーアイ化成と合併 |
| ＪＳＰ | 222,600円 | +8.1% | -8.9% | 3.59% | 11.01倍 | 0.61倍 |
|
樹脂発泡素材の大手。自動車部材、食品容器など用途幅広い。三菱ガス化学が親会社から外れる |
| 日精化 | 252,200円 | +6.5% | +10.1% | 2.93% | 16.44倍 | 1.22倍 |
|
脂肪酸誘導体で高シェア、化粧品・医薬品原料が成長。家庭用製品も。中国に生産子会社 |
| 日農薬 | 76,100円 | +1.4% | +12.9% | 2.63% | 12.44倍 | 0.76倍 |
|
農薬専業大手。自社品でブラジル、インド等海外開拓。医薬品原料も。ＡＤＥＫＡとの連携強化 |
市場注目の銘柄
チャート関連のコラム
