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 |
|---|---|---|---|---|---|---|---|
| 2022/10/06 | 1,723 | 1,723 | 1,710 | 1,711 | -9 | -0.5% | 3,800 |
| 2022/10/05 | 1,716 | 1,720 | 1,716 | 1,720 | +5 | +0.3% | 600 |
| 2022/10/04 | 1,710 | 1,715 | 1,710 | 1,715 | +6 | +0.4% | 5,700 |
| 2022/10/03 | 1,712 | 1,713 | 1,709 | 1,709 | -3 | -0.2% | 1,400 |
| 2022/09/30 | 1,713 | 1,713 | 1,712 | 1,712 | -1 | -0.1% | 200 |
| 2022/09/29 | 1,710 | 1,734 | 1,710 | 1,713 | -19 | -1.1% | 700 |
| 2022/09/28 | 1,724 | 1,732 | 1,714 | 1,732 | +17 | +1% | 1,000 |
| 2022/09/27 | 1,714 | 1,717 | 1,714 | 1,715 | +1 | +0.1% | 1,000 |
| 2022/09/26 | 1,722 | 1,733 | 1,714 | 1,714 | -7 | -0.4% | 5,300 |
| 2022/09/22 | 1,723 | 1,733 | 1,721 | 1,721 | -2 | -0.1% | 2,600 |
| 2022/09/21 | 1,740 | 1,740 | 1,721 | 1,723 | -7 | -0.4% | 7,600 |
| 2022/09/20 | 1,728 | 1,740 | 1,728 | 1,730 | +3 | +0.2% | 3,400 |
| 2022/09/16 | 1,728 | 1,731 | 1,727 | 1,727 | -1 | -0.1% | 2,400 |
| 2022/09/15 | 1,729 | 1,734 | 1,728 | 1,728 | -1 | -0.1% | 2,800 |
| 2022/09/14 | 1,735 | 1,736 | 1,729 | 1,729 | -6 | -0.3% | 2,100 |
| 2022/09/13 | 1,733 | 1,735 | 1,731 | 1,735 | +4 | +0.2% | 1,300 |
| 2022/09/12 | 1,733 | 1,734 | 1,731 | 1,731 | -1 | -0.1% | 1,100 |
| 2022/09/09 | 1,736 | 1,737 | 1,729 | 1,732 | -7 | -0.4% | 4,600 |
| 2022/09/08 | 1,740 | 1,740 | 1,733 | 1,739 | -2 | -0.1% | 700 |
| 2022/09/07 | 1,750 | 1,760 | 1,730 | 1,741 | +4 | +0.2% | 4,200 |
| 2022/09/06 | 1,742 | 1,745 | 1,737 | 1,737 | ±0 | ±0% | 1,600 |
| 2022/09/05 | 1,740 | 1,741 | 1,737 | 1,737 | -4 | -0.2% | 3,300 |
| 2022/09/02 | 1,748 | 1,748 | 1,741 | 1,741 | -3 | -0.2% | 1,300 |
| 2022/09/01 | 1,749 | 1,750 | 1,744 | 1,744 | -9 | -0.5% | 3,400 |
| 2022/08/31 | 1,750 | 1,780 | 1,748 | 1,753 | -12 | -0.7% | 8,200 |
| 2022/08/30 | 1,750 | 1,767 | 1,750 | 1,765 | ±0 | ±0% | 3,300 |
| 2022/08/29 | 1,750 | 1,780 | 1,748 | 1,765 | -21 | -1.2% | 2,800 |
| 2022/08/26 | 1,750 | 1,786 | 1,750 | 1,786 | +36 | +2.1% | 800 |
| 2022/08/25 | 1,750 | 1,750 | 1,750 | 1,750 | +2 | +0.1% | 400 |
| 2022/08/24 | 1,750 | 1,750 | 1,747 | 1,748 | +2 | +0.1% | 500 |
| 2022/08/23 | 1,750 | 1,750 | 1,746 | 1,746 | -4 | -0.2% | 2,000 |
| 2022/08/22 | 1,750 | 1,750 | 1,750 | 1,750 | +2 | +0.1% | 1,000 |
| 2022/08/19 | 1,750 | 1,760 | 1,748 | 1,748 | -4 | -0.2% | 1,500 |
| 2022/08/18 | 1,753 | 1,753 | 1,750 | 1,752 | -8 | -0.5% | 900 |
| 2022/08/17 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 2,400 |
| 2022/08/16 | 1,748 | 1,750 | 1,748 | 1,750 | +2 | +0.1% | 600 |
| 2022/08/15 | 1,748 | 1,748 | 1,748 | 1,748 | -2 | -0.1% | 1,300 |
| 2022/08/12 | 1,750 | 1,750 | 1,745 | 1,750 | ±0 | ±0% | 500 |
| 2022/08/10 | 1,750 | 1,750 | 1,741 | 1,750 | ±0 | ±0% | 1,300 |
| 2022/08/09 | 1,745 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 200 |
| 2022/08/08 | 1,749 | 1,750 | 1,743 | 1,745 | +2 | +0.1% | 1,000 |
| 2022/08/05 | 1,743 | 1,743 | 1,743 | 1,743 | ±0 | ±0% | 100 |
| 2022/08/04 | 1,748 | 1,748 | 1,743 | 1,743 | -5 | -0.3% | 200 |
| 2022/08/03 | 1,745 | 1,748 | 1,744 | 1,748 | +2 | +0.1% | 800 |
| 2022/08/02 | 1,757 | 1,758 | 1,746 | 1,746 | -11 | -0.6% | 1,400 |
| 2022/08/01 | 1,746 | 1,757 | 1,745 | 1,757 | +10 | +0.6% | 1,900 |
| 2022/07/29 | 1,750 | 1,750 | 1,747 | 1,747 | -2 | -0.1% | 1,100 |
| 2022/07/28 | 1,749 | 1,749 | 1,749 | 1,749 | ±0 | ±0% | 300 |
| 2022/07/27 | 1,747 | 1,750 | 1,747 | 1,749 | -6 | -0.3% | 1,500 |
| 2022/07/26 | 1,748 | 1,755 | 1,740 | 1,755 | +17 | +1% | 2,100 |
651～
700
件表示中 / 801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 | 122,200円 | +3.2% | +0.4% | 4.26% | 12.08倍 | 0.51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 | 86,700円 | +2.4% | +4.4% | 4.38% | 10.23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 | 179,600円 | +3.5% | +6.3% | 3.90% | 10.23倍 | 0.79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 | 98,300円 | +2.9% | -18.0% | 3.05% | 12.55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 |
| ＰＡＸＸＳ | 199,100円 | +2.9% | -5.3% | 2.51% | 7.28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
