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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 1,799 | 1,799 | 1,793 | 1,797 | -2 | -0.1% | 2,000 |
| 2023/03/27 | 1,780 | 1,809 | 1,778 | 1,799 | +22 | +1.2% | 2,800 |
| 2023/03/24 | 1,782 | 1,784 | 1,773 | 1,777 | +2 | +0.1% | 2,200 |
| 2023/03/23 | 1,784 | 1,784 | 1,770 | 1,775 | -9 | -0.5% | 1,600 |
| 2023/03/22 | 1,782 | 1,794 | 1,770 | 1,784 | +21 | +1.2% | 1,100 |
| 2023/03/20 | 1,783 | 1,783 | 1,762 | 1,763 | -20 | -1.1% | 3,400 |
| 2023/03/17 | 1,780 | 1,812 | 1,780 | 1,783 | +3 | +0.2% | 2,100 |
| 2023/03/16 | 1,778 | 1,780 | 1,760 | 1,780 | ±0 | ±0% | 4,900 |
| 2023/03/15 | 1,780 | 1,812 | 1,777 | 1,780 | ±0 | ±0% | 5,300 |
| 2023/03/14 | 1,777 | 1,781 | 1,774 | 1,780 | -2 | -0.1% | 2,200 |
| 2023/03/13 | 1,808 | 1,808 | 1,780 | 1,782 | -31 | -1.7% | 4,900 |
| 2023/03/10 | 1,810 | 1,821 | 1,807 | 1,813 | -2 | -0.1% | 4,300 |
| 2023/03/09 | 1,815 | 1,819 | 1,810 | 1,815 | ±0 | ±0% | 3,100 |
| 2023/03/08 | 1,806 | 1,818 | 1,806 | 1,815 | +9 | +0.5% | 1,900 |
| 2023/03/07 | 1,819 | 1,819 | 1,806 | 1,806 | -13 | -0.7% | 3,500 |
| 2023/03/06 | 1,800 | 1,819 | 1,800 | 1,819 | +24 | +1.3% | 8,100 |
| 2023/03/03 | 1,795 | 1,795 | 1,788 | 1,795 | ±0 | ±0% | 2,200 |
| 2023/03/02 | 1,788 | 1,810 | 1,788 | 1,795 | +8 | +0.4% | 5,800 |
| 2023/03/01 | 1,785 | 1,800 | 1,785 | 1,787 | +5 | +0.3% | 6,500 |
| 2023/02/28 | 1,783 | 1,785 | 1,780 | 1,782 | -3 | -0.2% | 10,100 |
| 2023/02/27 | 1,770 | 1,798 | 1,770 | 1,785 | +15 | +0.8% | 4,400 |
| 2023/02/24 | 1,768 | 1,774 | 1,768 | 1,770 | +2 | +0.1% | 3,600 |
| 2023/02/22 | 1,768 | 1,768 | 1,768 | 1,768 | ±0 | ±0% | 700 |
| 2023/02/21 | 1,768 | 1,768 | 1,767 | 1,768 | ±0 | ±0% | 1,800 |
| 2023/02/20 | 1,756 | 1,769 | 1,756 | 1,768 | +9 | +0.5% | 3,900 |
| 2023/02/17 | 1,757 | 1,759 | 1,757 | 1,759 | +1 | +0.1% | 2,000 |
| 2023/02/16 | 1,750 | 1,758 | 1,750 | 1,758 | ±0 | ±0% | 1,600 |
| 2023/02/15 | 1,750 | 1,758 | 1,749 | 1,758 | +6 | +0.3% | 1,600 |
| 2023/02/14 | 1,750 | 1,757 | 1,750 | 1,752 | +2 | +0.1% | 2,700 |
| 2023/02/13 | 1,747 | 1,750 | 1,745 | 1,750 | +2 | +0.1% | 3,500 |
| 2023/02/10 | 1,750 | 1,753 | 1,747 | 1,748 | -5 | -0.3% | 4,200 |
| 2023/02/09 | 1,753 | 1,755 | 1,747 | 1,753 | ±0 | ±0% | 3,800 |
| 2023/02/08 | 1,750 | 1,754 | 1,749 | 1,753 | -1 | -0.1% | 1,700 |
| 2023/02/07 | 1,754 | 1,754 | 1,749 | 1,754 | ±0 | ±0% | 2,500 |
| 2023/02/06 | 1,762 | 1,762 | 1,752 | 1,754 | +2 | +0.1% | 1,100 |
| 2023/02/03 | 1,770 | 1,770 | 1,750 | 1,752 | -24 | -1.4% | 5,900 |
| 2023/02/02 | 1,771 | 1,810 | 1,771 | 1,776 | +2 | +0.1% | 4,500 |
| 2023/02/01 | 1,771 | 1,781 | 1,770 | 1,774 | -8 | -0.4% | 2,900 |
| 2023/01/31 | 1,769 | 1,785 | 1,769 | 1,782 | +4 | +0.2% | 3,200 |
| 2023/01/30 | 1,780 | 1,799 | 1,763 | 1,778 | +15 | +0.9% | 14,400 |
| 2023/01/27 | 1,750 | 1,763 | 1,750 | 1,763 | +13 | +0.7% | 4,100 |
| 2023/01/26 | 1,750 | 1,750 | 1,747 | 1,750 | -4 | -0.2% | 1,500 |
| 2023/01/25 | 1,750 | 1,756 | 1,750 | 1,754 | ±0 | ±0% | 1,800 |
| 2023/01/24 | 1,750 | 1,754 | 1,750 | 1,754 | ±0 | ±0% | 1,400 |
| 2023/01/23 | 1,749 | 1,754 | 1,748 | 1,754 | +5 | +0.3% | 2,300 |
| 2023/01/20 | 1,750 | 1,750 | 1,749 | 1,749 | ±0 | ±0% | 1,000 |
| 2023/01/19 | 1,748 | 1,750 | 1,746 | 1,749 | +1 | +0.1% | 500 |
| 2023/01/18 | 1,748 | 1,750 | 1,747 | 1,748 | +1 | +0.1% | 2,500 |
| 2023/01/17 | 1,749 | 1,750 | 1,745 | 1,747 | -2 | -0.1% | 2,000 |
| 2023/01/16 | 1,750 | 1,752 | 1,749 | 1,749 | ±0 | ±0% | 2,100 |
551～
600
件表示中 / 816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 | 120,100円 | +3.2% | +0.4% | 4.33% | 11.87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 | 86,300円 | +2.4% | +4.4% | 4.40% | 10.18倍 | 0.53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 | 175,000円 | +3.5% | +6.3% | 4.00% | 9.97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 | 101,000円 | +2.9% | -18.0% | 2.97% | 12.95倍 | 0.61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 | 197,300円 | +2.9% | -5.3% | 2.53% | 7.22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
