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 |
|---|---|---|---|---|---|---|---|
| 2025/06/24 | 1,201 | 1,204 | 1,195 | 1,197 | -4 | -0.3% | 11,300 |
| 2025/06/23 | 1,200 | 1,212 | 1,199 | 1,201 | ±0 | ±0% | 3,000 |
| 2025/06/20 | 1,201 | 1,205 | 1,198 | 1,201 | -2 | -0.2% | 5,400 |
| 2025/06/19 | 1,203 | 1,204 | 1,199 | 1,203 | ±0 | ±0% | 9,100 |
| 2025/06/18 | 1,203 | 1,214 | 1,202 | 1,203 | +1 | +0.1% | 3,100 |
| 2025/06/17 | 1,209 | 1,209 | 1,200 | 1,202 | -7 | -0.6% | 3,800 |
| 2025/06/16 | 1,218 | 1,218 | 1,198 | 1,209 | +7 | +0.6% | 8,600 |
| 2025/06/13 | 1,214 | 1,214 | 1,198 | 1,202 | -3 | -0.2% | 9,000 |
| 2025/06/12 | 1,200 | 1,210 | 1,200 | 1,205 | +5 | +0.4% | 4,000 |
| 2025/06/11 | 1,200 | 1,200 | 1,191 | 1,200 | ±0 | ±0% | 10,100 |
| 2025/06/10 | 1,200 | 1,206 | 1,190 | 1,200 | ±0 | ±0% | 9,800 |
| 2025/06/09 | 1,207 | 1,217 | 1,198 | 1,200 | -7 | -0.6% | 10,400 |
| 2025/06/06 | 1,218 | 1,227 | 1,201 | 1,207 | -2 | -0.2% | 12,100 |
| 2025/06/05 | 1,218 | 1,220 | 1,209 | 1,209 | -13 | -1.1% | 9,100 |
| 2025/06/04 | 1,227 | 1,227 | 1,220 | 1,222 | -1 | -0.1% | 3,100 |
| 2025/06/03 | 1,224 | 1,227 | 1,218 | 1,223 | -1 | -0.1% | 2,600 |
| 2025/06/02 | 1,225 | 1,234 | 1,219 | 1,224 | ±0 | ±0% | 5,000 |
| 2025/05/30 | 1,218 | 1,226 | 1,215 | 1,224 | +6 | +0.5% | 6,700 |
| 2025/05/29 | 1,217 | 1,225 | 1,217 | 1,218 | +1 | +0.1% | 2,400 |
| 2025/05/28 | 1,218 | 1,225 | 1,217 | 1,217 | -1 | -0.1% | 8,200 |
| 2025/05/27 | 1,217 | 1,223 | 1,216 | 1,218 | +1 | +0.1% | 2,100 |
| 2025/05/26 | 1,223 | 1,223 | 1,215 | 1,217 | -6 | -0.5% | 2,400 |
| 2025/05/23 | 1,220 | 1,224 | 1,215 | 1,223 | +3 | +0.2% | 2,900 |
| 2025/05/22 | 1,218 | 1,237 | 1,215 | 1,220 | ±0 | ±0% | 3,100 |
| 2025/05/21 | 1,230 | 1,230 | 1,220 | 1,220 | -10 | -0.8% | 3,000 |
| 2025/05/20 | 1,240 | 1,240 | 1,221 | 1,230 | +2 | +0.2% | 3,300 |
| 2025/05/19 | 1,210 | 1,242 | 1,210 | 1,228 | +19 | +1.6% | 12,700 |
| 2025/05/16 | 1,205 | 1,226 | 1,205 | 1,209 | +4 | +0.3% | 7,900 |
| 2025/05/15 | 1,197 | 1,216 | 1,195 | 1,205 | ±0 | ±0% | 12,700 |
| 2025/05/14 | 1,224 | 1,224 | 1,196 | 1,205 | -25 | -2% | 29,100 |
| 2025/05/13 | 1,250 | 1,250 | 1,210 | 1,230 | -35 | -2.8% | 40,900 |
| 2025/05/12 | 1,332 | 1,386 | 1,236 | 1,265 | -127 | -9.1% | 106,300 |
| 2025/05/09 | 1,411 | 1,448 | 1,384 | 1,392 | -1 | -0.1% | 25,000 |
| 2025/05/08 | 1,399 | 1,425 | 1,384 | 1,393 | -13 | -0.9% | 8,100 |
| 2025/05/07 | 1,376 | 1,424 | 1,376 | 1,406 | +30 | +2.2% | 11,200 |
| 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 |
1～
50
件表示中 / 815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 | 119,700円 | +3.2% | +0.4% | 4.34% | 11.83倍 | 0.50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 |
| 朝日印刷 | 86,500円 | +2.4% | +4.4% | 4.39% | 10.21倍 | 0.54倍 |
|
医薬品包装資材首位、化粧品用上位。大手メーカー向け多い。包装機械などの販売も手がける |
| 高度紙 | 175,300円 | +3.5% | +6.3% | 3.99% | 9.98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 | 99,900円 | +2.9% | -18.0% | 3.00% | 12.81倍 | 0.60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 | 195,700円 | +2.9% | -5.3% | 2.55% | 7.16倍 | 0.37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
