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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 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 |
3651～
3700
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
