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 |
|---|---|---|---|---|---|---|---|
| 2011/05/13 | 104 | 104 | 98 | 103 | ±0 | ±0% | 8,150,000 |
| 2011/05/12 | 106 | 108 | 103 | 103 | -5 | -4.6% | 9,931,000 |
| 2011/05/11 | 100 | 109 | 100 | 108 | +6 | +5.9% | 16,945,000 |
| 2011/05/10 | 105 | 106 | 100 | 102 | +9 | +9.7% | 22,620,000 |
| 2011/05/09 | 95 | 96 | 92 | 93 | -1 | -1.1% | 2,515,000 |
| 2011/05/06 | 95 | 96 | 94 | 94 | -3 | -3.1% | 1,561,000 |
| 2011/05/02 | 96 | 97 | 95 | 97 | +1 | +1% | 1,096,000 |
| 2011/04/28 | 96 | 96 | 94 | 96 | ±0 | ±0% | 2,203,000 |
| 2011/04/27 | 96 | 97 | 95 | 96 | +1 | +1.1% | 3,240,000 |
| 2011/04/26 | 97 | 97 | 94 | 95 | -1 | -1% | 1,282,000 |
| 2011/04/25 | 95 | 98 | 95 | 96 | -1 | -1% | 3,600,000 |
| 2011/04/22 | 96 | 97 | 93 | 97 | +2 | +2.1% | 2,824,000 |
| 2011/04/21 | 98 | 98 | 95 | 95 | -1 | -1% | 2,060,000 |
| 2011/04/20 | 97 | 98 | 96 | 96 | +1 | +1.1% | 3,608,000 |
| 2011/04/19 | 94 | 97 | 93 | 95 | ±0 | ±0% | 7,703,000 |
| 2011/04/18 | 101 | 108 | 94 | 95 | -7 | -6.9% | 42,065,000 |
| 2011/04/15 | 104 | 106 | 99 | 102 | +1 | +1% | 27,664,000 |
| 2011/04/14 | 89 | 101 | 89 | 101 | +13 | +14.8% | 20,565,000 |
| 2011/04/13 | 89 | 91 | 88 | 88 | -2 | -2.2% | 2,321,000 |
| 2011/04/12 | 91 | 92 | 90 | 90 | -2 | -2.2% | 1,160,000 |
| 2011/04/11 | 90 | 94 | 90 | 92 | +2 | +2.2% | 3,356,000 |
| 2011/04/08 | 88 | 90 | 87 | 90 | +2 | +2.3% | 2,451,000 |
| 2011/04/07 | 90 | 91 | 88 | 88 | -1 | -1.1% | 969,000 |
| 2011/04/06 | 91 | 91 | 88 | 89 | -2 | -2.2% | 1,557,000 |
| 2011/04/05 | 94 | 94 | 89 | 91 | -4 | -4.2% | 3,555,000 |
| 2011/04/04 | 99 | 99 | 94 | 95 | -2 | -2.1% | 4,105,000 |
| 2011/04/01 | 98 | 100 | 96 | 97 | -3 | -3% | 5,243,000 |
| 2011/03/31 | 95 | 106 | 94 | 100 | +8 | +8.7% | 24,803,000 |
| 2011/03/30 | 87 | 94 | 87 | 92 | +7 | +8.2% | 7,878,000 |
| 2011/03/29 | 87 | 87 | 83 | 85 | -2 | -2.3% | 2,108,000 |
| 2011/03/28 | 86 | 87 | 84 | 87 | +1 | +1.2% | 2,093,000 |
| 2011/03/25 | 89 | 89 | 85 | 86 | ±0 | ±0% | 2,644,000 |
| 2011/03/24 | 90 | 90 | 85 | 86 | -4 | -4.4% | 3,364,000 |
| 2011/03/23 | 92 | 92 | 87 | 90 | -2 | -2.2% | 3,617,000 |
| 2011/03/22 | 93 | 94 | 90 | 92 | +6 | +7% | 4,956,000 |
| 2011/03/18 | 82 | 88 | 82 | 86 | +7 | +8.9% | 6,421,000 |
| 2011/03/17 | 69 | 82 | 69 | 79 | +3 | +3.9% | 10,695,000 |
| 2011/03/16 | 65 | 76 | 65 | 76 | +16 | +26.7% | 8,514,000 |
| 2011/03/15 | 74 | 74 | 53 | 60 | -15 | -20% | 17,193,000 |
| 2011/03/14 | 72 | 85 | 72 | 75 | -22 | -22.7% | 14,331,000 |
| 2011/03/11 | 96 | 100 | 96 | 97 | -4 | -4% | 5,350,000 |
| 2011/03/10 | 104 | 106 | 101 | 101 | -5 | -4.7% | 4,813,000 |
| 2011/03/09 | 109 | 110 | 106 | 106 | -2 | -1.9% | 3,195,000 |
| 2011/03/08 | 108 | 111 | 108 | 108 | +1 | +0.9% | 5,367,000 |
| 2011/03/07 | 108 | 109 | 106 | 107 | -3 | -2.7% | 2,159,000 |
| 2011/03/04 | 112 | 112 | 108 | 110 | ±0 | ±0% | 3,796,000 |
| 2011/03/03 | 109 | 110 | 108 | 110 | +1 | +0.9% | 2,240,000 |
| 2011/03/02 | 108 | 111 | 108 | 109 | -2 | -1.8% | 3,123,000 |
| 2011/03/01 | 110 | 113 | 110 | 111 | +2 | +1.8% | 5,812,000 |
| 2011/02/28 | 106 | 111 | 105 | 109 | +3 | +2.8% | 4,680,000 |
3451～
3500
件表示中 / 3722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 | 186,100円 | +1.2% | +11.5% | 5.37% | 7.74倍 | 0.62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 |
| 旭有機材 | 398,000円 | -0.2% | -19.1% | 3.02% | 11.68倍 | 0.96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 |
| セ硝子 | 291,600円 | +0.5% | -34.2% | 5.83% | 13.14倍 | 0.62倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 日農薬 | 86,800円 | +7.5% | +1.6% | 2.88% | 14.15倍 | 0.88倍 |
|
農薬専業大手。自社品でブラジル、インド等開拓。医薬品原料も。病害虫雑草診断アプリ事業化 |
| ＺＡＣＲＯＳ | 368,500円 | +4.2% | +4.2% | 3.64% | 9.02倍 | 0.74倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
