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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 61 | 62 | 61 | 62 | +1 | +1.6% | 897,000 |
| 2010/11/12 | 62 | 63 | 61 | 61 | -2 | -3.2% | 1,006,000 |
| 2010/11/11 | 62 | 64 | 61 | 63 | +1 | +1.6% | 1,968,000 |
| 2010/11/10 | 61 | 63 | 61 | 62 | +1 | +1.6% | 1,786,000 |
| 2010/11/09 | 61 | 61 | 60 | 61 | ±0 | ±0% | 1,318,000 |
| 2010/11/08 | 60 | 61 | 60 | 61 | +2 | +3.4% | 1,793,000 |
| 2010/11/05 | 58 | 59 | 58 | 59 | +1 | +1.7% | 1,232,000 |
| 2010/11/04 | 58 | 58 | 57 | 58 | +1 | +1.8% | 666,000 |
| 2010/11/02 | 57 | 58 | 56 | 57 | ±0 | ±0% | 980,000 |
| 2010/11/01 | 58 | 59 | 57 | 57 | -1 | -1.7% | 1,161,000 |
| 2010/10/29 | 58 | 58 | 56 | 58 | ±0 | ±0% | 1,833,000 |
| 2010/10/28 | 58 | 59 | 57 | 58 | ±0 | ±0% | 2,216,000 |
| 2010/10/27 | 59 | 61 | 57 | 58 | ±0 | ±0% | 5,580,000 |
| 2010/10/26 | 52 | 60 | 52 | 58 | +6 | +11.5% | 10,727,000 |
| 2010/10/25 | 53 | 53 | 52 | 52 | -1 | -1.9% | 1,177,000 |
| 2010/10/22 | 54 | 55 | 53 | 53 | -1 | -1.9% | 1,833,000 |
| 2010/10/21 | 55 | 56 | 54 | 54 | -1 | -1.8% | 587,000 |
| 2010/10/20 | 55 | 56 | 55 | 55 | -1 | -1.8% | 714,000 |
| 2010/10/19 | 56 | 57 | 55 | 56 | ±0 | ±0% | 527,000 |
| 2010/10/18 | 56 | 57 | 55 | 56 | +1 | +1.8% | 507,000 |
| 2010/10/15 | 57 | 57 | 55 | 55 | -2 | -3.5% | 785,000 |
| 2010/10/14 | 55 | 57 | 55 | 57 | +2 | +3.6% | 1,966,000 |
| 2010/10/13 | 55 | 56 | 54 | 55 | ±0 | ±0% | 1,659,000 |
| 2010/10/12 | 56 | 57 | 55 | 55 | -1 | -1.8% | 1,794,000 |
| 2010/10/08 | 58 | 58 | 56 | 56 | -1 | -1.8% | 1,057,000 |
| 2010/10/07 | 58 | 59 | 57 | 57 | -2 | -3.4% | 762,000 |
| 2010/10/06 | 57 | 59 | 56 | 59 | +2 | +3.5% | 1,683,000 |
| 2010/10/05 | 55 | 57 | 54 | 57 | ±0 | ±0% | 2,478,000 |
| 2010/10/04 | 58 | 59 | 57 | 57 | -1 | -1.7% | 858,000 |
| 2010/10/01 | 58 | 59 | 57 | 58 | ±0 | ±0% | 2,153,000 |
| 2010/09/30 | 60 | 61 | 57 | 58 | -2 | -3.3% | 2,910,000 |
| 2010/09/29 | 61 | 61 | 60 | 60 | -1 | -1.6% | 1,095,000 |
| 2010/09/28 | 61 | 62 | 60 | 61 | -1 | -1.6% | 1,072,000 |
| 2010/09/27 | 62 | 62 | 61 | 62 | +1 | +1.6% | 747,000 |
| 2010/09/24 | 62 | 62 | 61 | 61 | -1 | -1.6% | 571,000 |
| 2010/09/22 | 62 | 63 | 62 | 62 | ±0 | ±0% | 519,000 |
| 2010/09/21 | 61 | 63 | 61 | 62 | ±0 | ±0% | 1,518,000 |
| 2010/09/17 | 62 | 62 | 61 | 62 | ±0 | ±0% | 1,300,000 |
| 2010/09/16 | 63 | 63 | 61 | 62 | -1 | -1.6% | 570,000 |
| 2010/09/15 | 61 | 63 | 60 | 63 | +2 | +3.3% | 1,042,000 |
| 2010/09/14 | 62 | 62 | 61 | 61 | -1 | -1.6% | 314,000 |
| 2010/09/13 | 62 | 62 | 61 | 62 | +1 | +1.6% | 202,000 |
| 2010/09/10 | 61 | 62 | 60 | 61 | +1 | +1.7% | 1,493,000 |
| 2010/09/09 | 61 | 62 | 60 | 60 | ±0 | ±0% | 1,264,000 |
| 2010/09/08 | 61 | 61 | 60 | 60 | -1 | -1.6% | 310,000 |
| 2010/09/07 | 62 | 63 | 61 | 61 | -2 | -3.2% | 1,395,000 |
| 2010/09/06 | 61 | 63 | 61 | 63 | +3 | +5% | 695,000 |
| 2010/09/03 | 61 | 62 | 60 | 60 | ±0 | ±0% | 891,000 |
| 2010/09/02 | 62 | 62 | 60 | 60 | -1 | -1.6% | 622,000 |
| 2010/09/01 | 61 | 62 | 60 | 61 | ±0 | ±0% | 875,000 |
3601～
3650
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
