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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,999 | 2,020 | 1,990 | 1,990 | +2 | +0.1% | 2,500 |
| 2023/06/28 | 1,960 | 2,005 | 1,935 | 1,988 | +45 | +2.3% | 13,100 |
| 2023/06/27 | 1,997 | 1,997 | 1,943 | 1,943 | -37 | -1.9% | 2,700 |
| 2023/06/26 | 1,939 | 2,000 | 1,939 | 1,980 | +50 | +2.6% | 3,100 |
| 2023/06/23 | 1,938 | 1,939 | 1,930 | 1,930 | -8 | -0.4% | 1,600 |
| 2023/06/22 | 1,935 | 1,955 | 1,935 | 1,938 | +11 | +0.6% | 2,200 |
| 2023/06/21 | 1,923 | 1,931 | 1,922 | 1,927 | -1 | -0.1% | 3,300 |
| 2023/06/20 | 1,939 | 1,940 | 1,920 | 1,928 | ±0 | ±0% | 6,500 |
| 2023/06/19 | 1,890 | 1,940 | 1,890 | 1,928 | +38 | +2% | 4,800 |
| 2023/06/16 | 1,877 | 1,890 | 1,875 | 1,890 | +13 | +0.7% | 500 |
| 2023/06/15 | 1,877 | 1,878 | 1,871 | 1,877 | ±0 | ±0% | 2,000 |
| 2023/06/14 | 1,879 | 1,881 | 1,877 | 1,877 | +9 | +0.5% | 1,200 |
| 2023/06/13 | 1,868 | 1,875 | 1,866 | 1,868 | ±0 | ±0% | 2,700 |
| 2023/06/12 | 1,855 | 1,895 | 1,855 | 1,868 | +14 | +0.8% | 6,100 |
| 2023/06/09 | 1,857 | 1,865 | 1,854 | 1,854 | -11 | -0.6% | 500 |
| 2023/06/08 | 1,852 | 1,865 | 1,851 | 1,865 | ±0 | ±0% | 900 |
| 2023/06/07 | 1,868 | 1,870 | 1,855 | 1,865 | ±0 | ±0% | 1,300 |
| 2023/06/06 | 1,879 | 1,879 | 1,850 | 1,865 | -7 | -0.4% | 1,200 |
| 2023/06/05 | 1,850 | 1,876 | 1,850 | 1,872 | +22 | +1.2% | 1,100 |
| 2023/06/02 | 1,844 | 1,850 | 1,841 | 1,850 | +6 | +0.3% | 1,200 |
| 2023/06/01 | 1,842 | 1,848 | 1,840 | 1,844 | ±0 | ±0% | 2,400 |
| 2023/05/31 | 1,859 | 1,859 | 1,843 | 1,844 | -15 | -0.8% | 5,000 |
| 2023/05/30 | 1,861 | 1,861 | 1,855 | 1,859 | -2 | -0.1% | 1,100 |
| 2023/05/29 | 1,874 | 1,874 | 1,850 | 1,861 | -3 | -0.2% | 2,200 |
| 2023/05/26 | 1,860 | 1,864 | 1,850 | 1,864 | -15 | -0.8% | 3,800 |
| 2023/05/25 | 1,875 | 1,890 | 1,861 | 1,879 | ±0 | ±0% | 2,500 |
| 2023/05/24 | 1,881 | 1,899 | 1,879 | 1,879 | -4 | -0.2% | 1,700 |
| 2023/05/23 | 1,883 | 1,885 | 1,880 | 1,883 | ±0 | ±0% | 2,200 |
| 2023/05/22 | 1,880 | 1,905 | 1,875 | 1,883 | +2 | +0.1% | 3,100 |
| 2023/05/19 | 1,890 | 1,890 | 1,874 | 1,881 | +1 | +0.1% | 2,200 |
| 2023/05/18 | 1,909 | 1,909 | 1,872 | 1,880 | +8 | +0.4% | 4,000 |
| 2023/05/17 | 1,866 | 1,884 | 1,866 | 1,872 | +7 | +0.4% | 2,900 |
| 2023/05/16 | 1,870 | 1,890 | 1,863 | 1,865 | ±0 | ±0% | 5,500 |
| 2023/05/15 | 1,869 | 1,880 | 1,865 | 1,865 | +2 | +0.1% | 5,700 |
| 2023/05/12 | 1,893 | 1,893 | 1,860 | 1,863 | -30 | -1.6% | 4,000 |
| 2023/05/11 | 1,890 | 1,901 | 1,890 | 1,893 | +3 | +0.2% | 8,300 |
| 2023/05/10 | 1,896 | 1,896 | 1,871 | 1,890 | -6 | -0.3% | 3,100 |
| 2023/05/09 | 1,865 | 1,900 | 1,862 | 1,896 | +31 | +1.7% | 2,000 |
| 2023/05/08 | 1,861 | 1,881 | 1,861 | 1,865 | +4 | +0.2% | 700 |
| 2023/05/02 | 1,863 | 1,880 | 1,856 | 1,861 | ±0 | ±0% | 4,700 |
| 2023/05/01 | 1,879 | 1,879 | 1,853 | 1,861 | +8 | +0.4% | 1,300 |
| 2023/04/28 | 1,878 | 1,878 | 1,853 | 1,853 | +12 | +0.7% | 700 |
| 2023/04/27 | 1,853 | 1,871 | 1,841 | 1,841 | -6 | -0.3% | 300 |
| 2023/04/26 | 1,860 | 1,863 | 1,831 | 1,847 | -13 | -0.7% | 2,500 |
| 2023/04/25 | 1,856 | 1,880 | 1,855 | 1,860 | +1 | +0.1% | 3,300 |
| 2023/04/24 | 1,859 | 1,864 | 1,856 | 1,859 | ±0 | ±0% | 2,800 |
| 2023/04/21 | 1,869 | 1,870 | 1,850 | 1,859 | ±0 | ±0% | 4,400 |
| 2023/04/20 | 1,859 | 1,867 | 1,840 | 1,859 | +23 | +1.3% | 3,400 |
| 2023/04/19 | 1,843 | 1,855 | 1,826 | 1,836 | +14 | +0.8% | 6,700 |
| 2023/04/18 | 1,835 | 1,837 | 1,812 | 1,822 | -13 | -0.7% | 1,600 |
451～
500
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
