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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,263 | 1,263 | 1,253 | 1,263 | ±0 | ±0% | 4,100 |
| 2025/08/18 | 1,249 | 1,268 | 1,249 | 1,263 | +14 | +1.1% | 6,900 |
| 2025/08/15 | 1,246 | 1,284 | 1,246 | 1,249 | +3 | +0.2% | 4,700 |
| 2025/08/14 | 1,246 | 1,248 | 1,240 | 1,246 | -2 | -0.2% | 4,400 |
| 2025/08/13 | 1,245 | 1,300 | 1,245 | 1,248 | +7 | +0.6% | 10,900 |
| 2025/08/12 | 1,245 | 1,249 | 1,240 | 1,241 | -4 | -0.3% | 15,000 |
| 2025/08/08 | 1,252 | 1,254 | 1,240 | 1,245 | ±0 | ±0% | 6,300 |
| 2025/08/07 | 1,230 | 1,302 | 1,229 | 1,245 | +15 | +1.2% | 16,900 |
| 2025/08/06 | 1,224 | 1,230 | 1,221 | 1,230 | +9 | +0.7% | 10,900 |
| 2025/08/05 | 1,220 | 1,221 | 1,219 | 1,221 | +2 | +0.2% | 3,200 |
| 2025/08/04 | 1,225 | 1,225 | 1,218 | 1,219 | -4 | -0.3% | 6,400 |
| 2025/08/01 | 1,225 | 1,225 | 1,219 | 1,223 | +1 | +0.1% | 4,700 |
| 2025/07/31 | 1,218 | 1,225 | 1,216 | 1,222 | +3 | +0.2% | 4,100 |
| 2025/07/30 | 1,215 | 1,219 | 1,215 | 1,219 | +4 | +0.3% | 2,000 |
| 2025/07/29 | 1,216 | 1,218 | 1,215 | 1,215 | -1 | -0.1% | 2,300 |
| 2025/07/28 | 1,219 | 1,220 | 1,215 | 1,216 | ±0 | ±0% | 3,100 |
| 2025/07/25 | 1,216 | 1,220 | 1,212 | 1,216 | ±0 | ±0% | 3,000 |
| 2025/07/24 | 1,209 | 1,219 | 1,209 | 1,216 | +10 | +0.8% | 5,900 |
| 2025/07/23 | 1,210 | 1,214 | 1,205 | 1,206 | +4 | +0.3% | 4,600 |
| 2025/07/22 | 1,213 | 1,215 | 1,192 | 1,202 | ±0 | ±0% | 18,100 |
| 2025/07/18 | 1,209 | 1,209 | 1,202 | 1,202 | -5 | -0.4% | 3,000 |
| 2025/07/17 | 1,214 | 1,214 | 1,204 | 1,207 | -7 | -0.6% | 3,000 |
| 2025/07/16 | 1,217 | 1,220 | 1,208 | 1,214 | ±0 | ±0% | 4,200 |
| 2025/07/15 | 1,232 | 1,232 | 1,208 | 1,214 | -4 | -0.3% | 18,300 |
| 2025/07/14 | 1,201 | 1,218 | 1,200 | 1,218 | +19 | +1.6% | 17,600 |
| 2025/07/11 | 1,198 | 1,202 | 1,198 | 1,199 | +1 | +0.1% | 2,900 |
| 2025/07/10 | 1,198 | 1,200 | 1,197 | 1,198 | +1 | +0.1% | 2,800 |
| 2025/07/09 | 1,202 | 1,203 | 1,197 | 1,197 | -3 | -0.3% | 7,500 |
| 2025/07/08 | 1,203 | 1,203 | 1,197 | 1,200 | -3 | -0.2% | 5,900 |
| 2025/07/07 | 1,199 | 1,203 | 1,197 | 1,203 | +6 | +0.5% | 9,500 |
| 2025/07/04 | 1,200 | 1,200 | 1,191 | 1,197 | -2 | -0.2% | 11,600 |
| 2025/07/03 | 1,199 | 1,200 | 1,197 | 1,199 | ±0 | ±0% | 3,700 |
| 2025/07/02 | 1,202 | 1,202 | 1,196 | 1,199 | -4 | -0.3% | 3,800 |
| 2025/07/01 | 1,203 | 1,203 | 1,200 | 1,203 | ±0 | ±0% | 1,100 |
| 2025/06/30 | 1,200 | 1,204 | 1,197 | 1,203 | +5 | +0.4% | 6,400 |
| 2025/06/27 | 1,201 | 1,206 | 1,196 | 1,198 | -3 | -0.2% | 5,700 |
| 2025/06/26 | 1,210 | 1,210 | 1,201 | 1,201 | ±0 | ±0% | 3,700 |
| 2025/06/25 | 1,197 | 1,216 | 1,197 | 1,201 | +4 | +0.3% | 2,800 |
| 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 |
1～
50
件表示中 / 853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 | 126,000円 | +3.2% | +0.4% | 4.13% | 12.45倍 | 0.53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 | 217,700円 | +5.6% | +36.6% | 3.67% | 7.48倍 | 0.48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 |
| 朝日印刷 | 90,700円 | +2.4% | +4.4% | 4.19% | 10.69倍 | 0.56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 |
| ＰＡＸＸＳ | 246,400円 | +2.9% | -5.3% | 2.03% | 9.02倍 | 0.46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 |
| イムラ | 96,800円 | +2.9% | -18.0% | 3.10% | 12.40倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
