大石産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,355 | 1,376 | 1,355 | 1,376 | +22 | +1.6% | 2,300 |
| 2025/05/01 | 1,352 | 1,389 | 1,350 | 1,354 | -5 | -0.4% | 5,500 |
| 2025/04/30 | 1,348 | 1,392 | 1,348 | 1,359 | +11 | +0.8% | 5,500 |
| 2025/04/28 | 1,359 | 1,374 | 1,348 | 1,348 | -11 | -0.8% | 3,500 |
| 2025/04/25 | 1,371 | 1,406 | 1,354 | 1,359 | -17 | -1.2% | 2,500 |
| 2025/04/24 | 1,361 | 1,383 | 1,353 | 1,376 | +26 | +1.9% | 2,400 |
| 2025/04/23 | 1,350 | 1,374 | 1,345 | 1,350 | ±0 | ±0% | 1,700 |
| 2025/04/22 | 1,333 | 1,379 | 1,333 | 1,350 | -11 | -0.8% | 5,400 |
| 2025/04/21 | 1,388 | 1,400 | 1,351 | 1,361 | -31 | -2.2% | 3,200 |
| 2025/04/18 | 1,390 | 1,405 | 1,390 | 1,392 | -16 | -1.1% | 2,400 |
| 2025/04/17 | 1,428 | 1,436 | 1,408 | 1,408 | +8 | +0.6% | 800 |
| 2025/04/16 | 1,400 | 1,429 | 1,400 | 1,400 | ±0 | ±0% | 2,200 |
| 2025/04/15 | 1,453 | 1,453 | 1,400 | 1,400 | -25 | -1.8% | 4,200 |
| 2025/04/14 | 1,390 | 1,434 | 1,390 | 1,425 | +59 | +4.3% | 4,700 |
| 2025/04/11 | 1,309 | 1,385 | 1,309 | 1,366 | -33 | -2.4% | 6,300 |
| 2025/04/10 | 1,439 | 1,439 | 1,377 | 1,399 | +50 | +3.7% | 6,800 |
| 2025/04/09 | 1,289 | 1,371 | 1,273 | 1,349 | +30 | +2.3% | 11,900 |
| 2025/04/08 | 1,284 | 1,357 | 1,284 | 1,319 | +61 | +4.8% | 13,800 |
| 2025/04/07 | 1,167 | 1,299 | 1,160 | 1,258 | +1 | +0.1% | 21,500 |
| 2025/04/04 | 1,316 | 1,316 | 1,233 | 1,257 | -89 | -6.6% | 19,400 |
| 2025/04/03 | 1,295 | 1,374 | 1,295 | 1,346 | +21 | +1.6% | 9,600 |
| 2025/04/02 | 1,340 | 1,363 | 1,321 | 1,325 | -27 | -2% | 13,600 |
| 2025/04/01 | 1,410 | 1,428 | 1,352 | 1,352 | -52 | -3.7% | 12,300 |
| 2025/03/31 | 1,437 | 1,452 | 1,404 | 1,404 | -81 | -5.5% | 8,700 |
| 2025/03/28 | 1,439 | 1,495 | 1,431 | 1,485 | -15 | -1% | 9,100 |
| 2025/03/27 | 1,506 | 1,534 | 1,425 | 1,500 | -2 | -0.1% | 18,500 |
| 2025/03/26 | 1,485 | 1,558 | 1,485 | 1,502 | +17 | +1.1% | 13,100 |
| 2025/03/25 | 1,490 | 1,505 | 1,482 | 1,485 | -10 | -0.7% | 6,200 |
| 2025/03/24 | 1,505 | 1,505 | 1,481 | 1,495 | -40 | -2.6% | 16,600 |
| 2025/03/21 | 1,545 | 1,567 | 1,520 | 1,535 | -40 | -2.5% | 16,600 |
| 2025/03/19 | 1,580 | 1,590 | 1,550 | 1,575 | -4 | -0.3% | 21,800 |
| 2025/03/18 | 1,559 | 1,600 | 1,541 | 1,579 | +39 | +2.5% | 21,100 |
| 2025/03/17 | 1,500 | 1,580 | 1,500 | 1,540 | +43 | +2.9% | 27,600 |
| 2025/03/14 | 1,430 | 1,500 | 1,408 | 1,497 | +92 | +6.5% | 21,500 |
| 2025/03/13 | 1,460 | 1,469 | 1,405 | 1,405 | -65 | -4.4% | 12,400 |
| 2025/03/12 | 1,430 | 1,482 | 1,399 | 1,470 | +62 | +4.4% | 39,100 |
| 2025/03/11 | 1,369 | 1,409 | 1,361 | 1,408 | +9 | +0.6% | 13,300 |
| 2025/03/10 | 1,349 | 1,435 | 1,349 | 1,399 | +63 | +4.7% | 25,500 |
| 2025/03/07 | 1,305 | 1,336 | 1,300 | 1,336 | +24 | +1.8% | 9,400 |
| 2025/03/06 | 1,329 | 1,332 | 1,289 | 1,312 | -11 | -0.8% | 9,800 |
| 2025/03/05 | 1,273 | 1,335 | 1,271 | 1,323 | +51 | +4% | 9,000 |
| 2025/03/04 | 1,300 | 1,340 | 1,260 | 1,272 | -34 | -2.6% | 17,300 |
| 2025/03/03 | 1,261 | 1,350 | 1,261 | 1,306 | +50 | +4% | 21,900 |
| 2025/02/28 | 1,247 | 1,258 | 1,220 | 1,256 | +23 | +1.9% | 13,900 |
| 2025/02/27 | 1,214 | 1,241 | 1,201 | 1,233 | +18 | +1.5% | 6,500 |
| 2025/02/26 | 1,237 | 1,240 | 1,212 | 1,215 | -9 | -0.7% | 12,600 |
| 2025/02/25 | 1,198 | 1,230 | 1,183 | 1,224 | +57 | +4.9% | 26,700 |
| 2025/02/21 | 1,178 | 1,178 | 1,165 | 1,167 | +1 | +0.1% | 7,200 |
| 2025/02/20 | 1,177 | 1,184 | 1,166 | 1,166 | -11 | -0.9% | 7,200 |
| 2025/02/19 | 1,184 | 1,191 | 1,169 | 1,177 | +4 | +0.3% | 9,800 |
1～
50
件表示中 / 780件
類似銘柄と比較する
現在ご覧いただいている「大石産業」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 |
|---|---|---|---|---|---|---|---|---|
| 大石産業 | 137,600円 | +6.8% | +3.9% | 3.42% | 10.46倍 | 0.59倍 |
|
包装資材の総合メーカー。パルプモウルドで国内首位。樹脂フィルム拡充。マレーシア現法育成 |
| ダイナパック | 182,200円 | +4.0% | +20.5% | 4.39% | 9.07倍 | 0.40倍 |
|
０５年大日本紙業と日本ハイパックが合併。カゴメなど食品向け、工業製品向けの段ボールが主柱 |
| 高度紙 | 175,600円 | +3.5% | +6.3% | 3.99% | 10.00倍 | 0.77倍 |
|
電気絶縁用セパレーター（紙）専業大手。アルミ電解コンデンサー用は世界シェア６割。電池用も |
| イムラ | 96,100円 | +2.9% | -18.0% | 3.12% | 12.27倍 | 0.58倍 |
|
封筒事業で業界首位。シェア２割強。ＤＭ向けなどの窓封筒に強み。利益は上期の比重高い |
| ＰＡＸＸＳ | 181,000円 | +8.5% | +9.8% | 2.21% | 7.03倍 | 0.34倍 |
|
クラフト紙袋首位。石化業界の輸出用途に強み。タイでも生産。ビニールハウスなどフィルムも |
市場注目の銘柄
チャート関連のコラム
