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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 1,673 | 1,674 | 1,640 | 1,654 | -38 | -2.2% | 397,000 |
| 2024/05/13 | 1,723 | 1,726 | 1,644 | 1,692 | -151 | -8.2% | 679,100 |
| 2024/05/10 | 1,860 | 1,870 | 1,831 | 1,843 | -19 | -1% | 288,900 |
| 2024/05/09 | 1,835 | 1,868 | 1,825 | 1,862 | +36 | +2% | 232,500 |
| 2024/05/08 | 1,836 | 1,838 | 1,813 | 1,826 | -4 | -0.2% | 190,400 |
| 2024/05/07 | 1,820 | 1,842 | 1,809 | 1,830 | +16 | +0.9% | 110,600 |
| 2024/05/02 | 1,811 | 1,818 | 1,801 | 1,814 | +2 | +0.1% | 79,200 |
| 2024/05/01 | 1,821 | 1,831 | 1,804 | 1,812 | -16 | -0.9% | 170,700 |
| 2024/04/30 | 1,800 | 1,838 | 1,794 | 1,828 | +34 | +1.9% | 156,600 |
| 2024/04/26 | 1,775 | 1,794 | 1,760 | 1,794 | +23 | +1.3% | 100,300 |
| 2024/04/25 | 1,781 | 1,792 | 1,771 | 1,771 | -14 | -0.8% | 90,600 |
| 2024/04/24 | 1,770 | 1,796 | 1,763 | 1,785 | +15 | +0.8% | 111,700 |
| 2024/04/23 | 1,790 | 1,805 | 1,766 | 1,770 | -20 | -1.1% | 161,800 |
| 2024/04/22 | 1,779 | 1,802 | 1,764 | 1,790 | +17 | +1% | 158,600 |
| 2024/04/19 | 1,790 | 1,790 | 1,742 | 1,773 | -21 | -1.2% | 196,300 |
| 2024/04/18 | 1,760 | 1,800 | 1,756 | 1,794 | +37 | +2.1% | 107,700 |
| 2024/04/17 | 1,787 | 1,787 | 1,745 | 1,757 | -17 | -1% | 209,800 |
| 2024/04/16 | 1,825 | 1,829 | 1,769 | 1,774 | -60 | -3.3% | 177,400 |
| 2024/04/15 | 1,817 | 1,850 | 1,814 | 1,834 | -2 | -0.1% | 188,700 |
| 2024/04/12 | 1,812 | 1,843 | 1,806 | 1,836 | +22 | +1.2% | 190,300 |
| 2024/04/11 | 1,773 | 1,817 | 1,768 | 1,814 | +30 | +1.7% | 201,800 |
| 2024/04/10 | 1,760 | 1,792 | 1,757 | 1,784 | +9 | +0.5% | 150,800 |
| 2024/04/09 | 1,738 | 1,778 | 1,732 | 1,775 | +37 | +2.1% | 184,800 |
| 2024/04/08 | 1,734 | 1,741 | 1,714 | 1,738 | +16 | +0.9% | 178,600 |
| 2024/04/05 | 1,698 | 1,734 | 1,696 | 1,722 | +1 | +0.1% | 149,300 |
| 2024/04/04 | 1,715 | 1,735 | 1,705 | 1,721 | +39 | +2.3% | 257,400 |
| 2024/04/03 | 1,685 | 1,700 | 1,655 | 1,682 | -5 | -0.3% | 285,600 |
| 2024/04/02 | 1,715 | 1,716 | 1,672 | 1,687 | -17 | -1% | 281,100 |
| 2024/04/01 | 1,760 | 1,760 | 1,693 | 1,704 | -65 | -3.7% | 303,500 |
| 2024/03/29 | 1,739 | 1,774 | 1,738 | 1,769 | +43 | +2.5% | 246,200 |
| 2024/03/28 | 1,720 | 1,738 | 1,710 | 1,726 | -59 | -3.3% | 425,600 |
| 2024/03/27 | 1,794 | 1,809 | 1,756 | 1,785 | +86 | +5.1% | 846,100 |
| 2024/03/26 | 1,714 | 1,737 | 1,697 | 1,699 | -11 | -0.6% | 360,400 |
| 2024/03/25 | 1,726 | 1,730 | 1,706 | 1,710 | -16 | -0.9% | 361,800 |
| 2024/03/22 | 1,747 | 1,749 | 1,718 | 1,726 | -14 | -0.8% | 337,500 |
| 2024/03/21 | 1,700 | 1,768 | 1,695 | 1,740 | +62 | +3.7% | 730,400 |
| 2024/03/19 | 1,655 | 1,683 | 1,647 | 1,678 | +44 | +2.7% | 711,600 |
| 2024/03/18 | 1,627 | 1,637 | 1,615 | 1,634 | +34 | +2.1% | 243,400 |
| 2024/03/15 | 1,581 | 1,610 | 1,574 | 1,600 | +21 | +1.3% | 284,300 |
| 2024/03/14 | 1,550 | 1,579 | 1,546 | 1,579 | +43 | +2.8% | 252,700 |
| 2024/03/13 | 1,552 | 1,553 | 1,523 | 1,536 | +6 | +0.4% | 185,500 |
| 2024/03/12 | 1,523 | 1,547 | 1,515 | 1,530 | -6 | -0.4% | 307,200 |
| 2024/03/11 | 1,560 | 1,565 | 1,520 | 1,536 | -40 | -2.5% | 346,400 |
| 2024/03/08 | 1,530 | 1,590 | 1,530 | 1,576 | +22 | +1.4% | 426,800 |
| 2024/03/07 | 1,579 | 1,582 | 1,515 | 1,554 | +11 | +0.7% | 418,000 |
| 2024/03/06 | 1,511 | 1,556 | 1,505 | 1,543 | +25 | +1.6% | 302,500 |
| 2024/03/05 | 1,509 | 1,531 | 1,496 | 1,518 | +14 | +0.9% | 363,800 |
| 2024/03/04 | 1,499 | 1,510 | 1,490 | 1,504 | +14 | +0.9% | 269,100 |
| 2024/03/01 | 1,490 | 1,496 | 1,475 | 1,490 | +3 | +0.2% | 273,200 |
| 2024/02/29 | 1,492 | 1,493 | 1,461 | 1,487 | -16 | -1.1% | 349,000 |
301～
350
件表示中 / 3754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 | 220,400円 | +1.2% | +11.5% | 4.54% | 9.17倍 | 0.74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 |
| 三洋化 | 402,000円 | -8.6% | +13.8% | 4.23% | 11.12倍 | 0.66倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| コニシ | 127,600円 | +4.5% | +0.1% | 2.98% | 10.01倍 | 0.94倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 旭有機材 | 432,500円 | -0.2% | -19.1% | 2.77% | 12.69倍 | 1.05倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 松本油 | 1,890,000円 | - | - | - | - | 0.69倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
市場注目の銘柄
チャート関連のコラム
