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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 65 | 66 | 64 | 65 | ±0 | ±0% | 621,000 |
| 2010/08/12 | 64 | 65 | 63 | 65 | ±0 | ±0% | 1,440,000 |
| 2010/08/11 | 66 | 66 | 64 | 65 | -1 | -1.5% | 1,254,000 |
| 2010/08/10 | 66 | 67 | 64 | 66 | -4 | -5.7% | 2,963,000 |
| 2010/08/09 | 69 | 71 | 68 | 70 | ±0 | ±0% | 1,353,000 |
| 2010/08/06 | 67 | 70 | 66 | 70 | +3 | +4.5% | 2,709,000 |
| 2010/08/05 | 67 | 67 | 66 | 67 | +1 | +1.5% | 385,000 |
| 2010/08/04 | 67 | 68 | 66 | 66 | -2 | -2.9% | 775,000 |
| 2010/08/03 | 67 | 68 | 67 | 68 | +1 | +1.5% | 759,000 |
| 2010/08/02 | 65 | 67 | 65 | 67 | +2 | +3.1% | 382,000 |
| 2010/07/30 | 66 | 67 | 65 | 65 | -1 | -1.5% | 567,000 |
| 2010/07/29 | 66 | 67 | 65 | 66 | -1 | -1.5% | 338,000 |
| 2010/07/28 | 65 | 67 | 65 | 67 | +2 | +3.1% | 660,000 |
| 2010/07/27 | 64 | 65 | 64 | 65 | +1 | +1.6% | 221,000 |
| 2010/07/26 | 66 | 66 | 64 | 64 | ±0 | ±0% | 623,000 |
| 2010/07/23 | 64 | 65 | 63 | 64 | +1 | +1.6% | 705,000 |
| 2010/07/22 | 64 | 64 | 62 | 63 | -2 | -3.1% | 1,596,000 |
| 2010/07/21 | 67 | 67 | 65 | 65 | -2 | -3% | 527,000 |
| 2010/07/20 | 65 | 67 | 65 | 67 | +1 | +1.5% | 436,000 |
| 2010/07/16 | 66 | 67 | 66 | 66 | ±0 | ±0% | 531,000 |
| 2010/07/15 | 67 | 68 | 66 | 66 | -1 | -1.5% | 360,000 |
| 2010/07/14 | 67 | 68 | 67 | 67 | +1 | +1.5% | 448,000 |
| 2010/07/13 | 67 | 68 | 66 | 66 | -1 | -1.5% | 373,000 |
| 2010/07/12 | 67 | 68 | 66 | 67 | ±0 | ±0% | 343,000 |
| 2010/07/09 | 67 | 68 | 67 | 67 | -1 | -1.5% | 277,000 |
| 2010/07/08 | 68 | 68 | 67 | 68 | +1 | +1.5% | 650,000 |
| 2010/07/07 | 67 | 68 | 66 | 67 | -1 | -1.5% | 537,000 |
| 2010/07/06 | 66 | 68 | 65 | 68 | +2 | +3% | 846,000 |
| 2010/07/05 | 65 | 67 | 65 | 66 | +1 | +1.5% | 603,000 |
| 2010/07/02 | 65 | 66 | 65 | 65 | ±0 | ±0% | 932,000 |
| 2010/07/01 | 66 | 66 | 64 | 65 | -2 | -3% | 1,993,000 |
| 2010/06/30 | 66 | 67 | 66 | 67 | ±0 | ±0% | 969,000 |
| 2010/06/29 | 67 | 68 | 67 | 67 | ±0 | ±0% | 662,000 |
| 2010/06/28 | 69 | 69 | 67 | 67 | -1 | -1.5% | 956,000 |
| 2010/06/25 | 70 | 70 | 68 | 68 | -2 | -2.9% | 1,380,000 |
| 2010/06/24 | 71 | 72 | 70 | 70 | ±0 | ±0% | 956,000 |
| 2010/06/23 | 71 | 72 | 70 | 70 | -2 | -2.8% | 1,824,000 |
| 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 |
3601～
3650
件表示中 / 3692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 | 173,300円 | +6.9% | -36.0% | 4.90% | 11.05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 |
| ＺＡＣＲＯＳ | 394,000円 | +10.2% | +23.5% | 3.20% | 10.91倍 | 0.81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 |
| 旭有機材 | 374,500円 | -3.9% | -33.4% | 2.94% | 9.64倍 | 0.92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 |
| 日農薬 | 84,400円 | -2.9% | +16.3% | 2.61% | 33.02倍 | 0.86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 |
| マンダム | 140,200円 | +4.0% | -26.9% | 2.85% | 34.02倍 | 0.90倍 |
|
「ギャツビー」「ルシード」など男性化粧品首位級。女性用も育成中。海外はインドネシア再構築 |
市場注目の銘柄
チャート関連のコラム
