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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,557 | 1,587 | 1,557 | 1,587 | +24 | +1.5% | 171,400 |
| 2024/01/30 | 1,581 | 1,581 | 1,562 | 1,563 | -10 | -0.6% | 122,600 |
| 2024/01/29 | 1,551 | 1,574 | 1,551 | 1,573 | +28 | +1.8% | 179,200 |
| 2024/01/26 | 1,556 | 1,562 | 1,543 | 1,545 | -11 | -0.7% | 146,500 |
| 2024/01/25 | 1,533 | 1,558 | 1,532 | 1,556 | +22 | +1.4% | 166,400 |
| 2024/01/24 | 1,563 | 1,563 | 1,526 | 1,534 | -22 | -1.4% | 203,400 |
| 2024/01/23 | 1,552 | 1,572 | 1,548 | 1,556 | +6 | +0.4% | 331,700 |
| 2024/01/22 | 1,530 | 1,551 | 1,530 | 1,550 | +24 | +1.6% | 164,800 |
| 2024/01/19 | 1,508 | 1,530 | 1,506 | 1,526 | +21 | +1.4% | 189,200 |
| 2024/01/18 | 1,489 | 1,522 | 1,489 | 1,505 | +18 | +1.2% | 225,100 |
| 2024/01/17 | 1,505 | 1,530 | 1,487 | 1,487 | -12 | -0.8% | 336,100 |
| 2024/01/16 | 1,503 | 1,508 | 1,492 | 1,499 | +1 | +0.1% | 214,900 |
| 2024/01/15 | 1,490 | 1,502 | 1,481 | 1,498 | +14 | +0.9% | 187,100 |
| 2024/01/12 | 1,489 | 1,502 | 1,473 | 1,484 | +8 | +0.5% | 284,000 |
| 2024/01/11 | 1,460 | 1,484 | 1,455 | 1,476 | +37 | +2.6% | 357,100 |
| 2024/01/10 | 1,449 | 1,454 | 1,436 | 1,439 | -6 | -0.4% | 350,000 |
| 2024/01/09 | 1,415 | 1,447 | 1,413 | 1,445 | +33 | +2.3% | 374,100 |
| 2024/01/05 | 1,394 | 1,414 | 1,394 | 1,412 | +22 | +1.6% | 254,600 |
| 2024/01/04 | 1,350 | 1,391 | 1,340 | 1,390 | +43 | +3.2% | 259,700 |
| 2023/12/29 | 1,344 | 1,354 | 1,342 | 1,347 | +3 | +0.2% | 130,900 |
| 2023/12/28 | 1,328 | 1,345 | 1,326 | 1,344 | +14 | +1.1% | 131,600 |
| 2023/12/27 | 1,317 | 1,332 | 1,316 | 1,330 | +16 | +1.2% | 184,500 |
| 2023/12/26 | 1,310 | 1,315 | 1,301 | 1,314 | +9 | +0.7% | 225,400 |
| 2023/12/25 | 1,337 | 1,341 | 1,305 | 1,305 | -20 | -1.5% | 159,700 |
| 2023/12/22 | 1,318 | 1,330 | 1,316 | 1,325 | +6 | +0.5% | 189,200 |
| 2023/12/21 | 1,322 | 1,329 | 1,315 | 1,319 | -15 | -1.1% | 166,300 |
| 2023/12/20 | 1,326 | 1,341 | 1,326 | 1,334 | +19 | +1.4% | 274,400 |
| 2023/12/19 | 1,310 | 1,317 | 1,300 | 1,315 | +5 | +0.4% | 210,200 |
| 2023/12/18 | 1,298 | 1,314 | 1,291 | 1,310 | -4 | -0.3% | 276,200 |
| 2023/12/15 | 1,305 | 1,321 | 1,298 | 1,314 | +10 | +0.8% | 224,000 |
| 2023/12/14 | 1,310 | 1,321 | 1,295 | 1,304 | -11 | -0.8% | 295,300 |
| 2023/12/13 | 1,315 | 1,324 | 1,304 | 1,315 | +4 | +0.3% | 200,200 |
| 2023/12/12 | 1,323 | 1,323 | 1,307 | 1,311 | -14 | -1.1% | 252,300 |
| 2023/12/11 | 1,330 | 1,330 | 1,315 | 1,325 | +14 | +1.1% | 208,100 |
| 2023/12/08 | 1,340 | 1,340 | 1,305 | 1,311 | -43 | -3.2% | 378,000 |
| 2023/12/07 | 1,363 | 1,365 | 1,348 | 1,354 | -24 | -1.7% | 210,100 |
| 2023/12/06 | 1,351 | 1,379 | 1,349 | 1,378 | +25 | +1.8% | 257,200 |
| 2023/12/05 | 1,365 | 1,372 | 1,353 | 1,353 | -17 | -1.2% | 165,500 |
| 2023/12/04 | 1,375 | 1,377 | 1,352 | 1,370 | -1 | -0.1% | 208,400 |
| 2023/12/01 | 1,377 | 1,388 | 1,364 | 1,371 | -2 | -0.1% | 260,400 |
| 2023/11/30 | 1,359 | 1,378 | 1,351 | 1,373 | +13 | +1% | 247,700 |
| 2023/11/29 | 1,361 | 1,373 | 1,358 | 1,360 | -6 | -0.4% | 182,100 |
| 2023/11/28 | 1,369 | 1,372 | 1,357 | 1,366 | -8 | -0.6% | 219,600 |
| 2023/11/27 | 1,379 | 1,379 | 1,365 | 1,374 | +4 | +0.3% | 155,200 |
| 2023/11/24 | 1,370 | 1,376 | 1,368 | 1,370 | +10 | +0.7% | 155,700 |
| 2023/11/22 | 1,346 | 1,369 | 1,342 | 1,360 | +9 | +0.7% | 237,200 |
| 2023/11/21 | 1,357 | 1,358 | 1,347 | 1,351 | -6 | -0.4% | 190,000 |
| 2023/11/20 | 1,388 | 1,391 | 1,357 | 1,357 | -24 | -1.7% | 252,800 |
| 2023/11/17 | 1,350 | 1,381 | 1,349 | 1,381 | +22 | +1.6% | 180,600 |
| 2023/11/16 | 1,355 | 1,366 | 1,347 | 1,359 | -5 | -0.4% | 209,300 |
401～
450
件表示中 / 3786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 | 235,800円 | +1.2% | +11.5% | 4.24% | 9.81倍 | 0.79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 | 418,500円 | -8.6% | +13.8% | 4.06% | 5.79倍 | 0.69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 |
| 未来工業 | 380,500円 | +4.0% | -11.1% | 3.42% | 14.49倍 | 1.16倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| トリケミカル | 299,100円 | +21.7% | -0.8% | 1.17% | 20.25倍 | 2.92倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
| Ａｉロボティク | 782,000円 | +97.1% | +97.2% | 0.00% | 27.66倍 | 27.83倍 |
|
化粧品や美容家電が主軸のファブレス企業。独自のＡＩ活用したマーケティングに強み |
市場注目の銘柄
チャート関連のコラム
