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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,751 | 1,752 | 1,731 | 1,738 | -13 | -0.7% | 2,600 |
| 2022/05/19 | 1,769 | 1,770 | 1,751 | 1,751 | -18 | -1% | 1,600 |
| 2022/05/18 | 1,769 | 1,769 | 1,769 | 1,769 | +5 | +0.3% | 700 |
| 2022/05/17 | 1,763 | 1,764 | 1,763 | 1,764 | +1 | +0.1% | 800 |
| 2022/05/16 | 1,770 | 1,772 | 1,763 | 1,763 | -5 | -0.3% | 1,000 |
| 2022/05/13 | 1,763 | 1,768 | 1,763 | 1,768 | +5 | +0.3% | 800 |
| 2022/05/12 | 1,770 | 1,775 | 1,763 | 1,763 | -7 | -0.4% | 2,400 |
| 2022/05/11 | 1,770 | 1,771 | 1,770 | 1,770 | ±0 | ±0% | 1,200 |
| 2022/05/10 | 1,768 | 1,770 | 1,768 | 1,770 | ±0 | ±0% | 500 |
| 2022/05/09 | 1,769 | 1,775 | 1,763 | 1,770 | +12 | +0.7% | 3,400 |
| 2022/05/06 | 1,758 | 1,758 | 1,758 | 1,758 | ±0 | ±0% | 1,200 |
| 2022/05/02 | 1,750 | 1,765 | 1,750 | 1,758 | +8 | +0.5% | 1,600 |
| 2022/04/28 | 1,749 | 1,750 | 1,740 | 1,750 | +10 | +0.6% | 3,400 |
| 2022/04/27 | 1,740 | 1,740 | 1,739 | 1,740 | -9 | -0.5% | 600 |
| 2022/04/26 | 1,750 | 1,750 | 1,749 | 1,749 | -1 | -0.1% | 300 |
| 2022/04/25 | 1,749 | 1,760 | 1,749 | 1,750 | +1 | +0.1% | 1,300 |
| 2022/04/22 | 1,749 | 1,750 | 1,749 | 1,749 | +4 | +0.2% | 1,100 |
| 2022/04/21 | 1,734 | 1,745 | 1,734 | 1,745 | +11 | +0.6% | 700 |
| 2022/04/20 | 1,731 | 1,734 | 1,731 | 1,734 | -1 | -0.1% | 200 |
| 2022/04/19 | 1,728 | 1,735 | 1,724 | 1,735 | +7 | +0.4% | 900 |
| 2022/04/18 | 1,728 | 1,738 | 1,728 | 1,728 | ±0 | ±0% | 1,500 |
| 2022/04/15 | 1,732 | 1,732 | 1,728 | 1,728 | -4 | -0.2% | 400 |
| 2022/04/14 | 1,722 | 1,763 | 1,721 | 1,732 | +11 | +0.6% | 1,000 |
| 2022/04/13 | 1,739 | 1,739 | 1,721 | 1,721 | -17 | -1% | 3,200 |
| 2022/04/12 | 1,769 | 1,769 | 1,738 | 1,738 | -31 | -1.8% | 300 |
| 2022/04/11 | 1,771 | 1,775 | 1,744 | 1,769 | +30 | +1.7% | 1,900 |
| 2022/04/08 | 1,738 | 1,739 | 1,738 | 1,739 | ±0 | ±0% | 400 |
| 2022/04/07 | 1,738 | 1,742 | 1,738 | 1,739 | -3 | -0.2% | 800 |
| 2022/04/06 | 1,754 | 1,754 | 1,741 | 1,742 | -12 | -0.7% | 400 |
| 2022/04/05 | 1,760 | 1,761 | 1,754 | 1,754 | -6 | -0.3% | 800 |
| 2022/04/04 | 1,772 | 1,772 | 1,760 | 1,760 | -12 | -0.7% | 600 |
| 2022/04/01 | 1,771 | 1,781 | 1,771 | 1,772 | +1 | +0.1% | 1,400 |
| 2022/03/31 | 1,787 | 1,790 | 1,771 | 1,771 | -6 | -0.3% | 600 |
| 2022/03/30 | 1,795 | 1,795 | 1,773 | 1,777 | -48 | -2.6% | 600 |
| 2022/03/29 | 1,803 | 1,825 | 1,803 | 1,825 | +3 | +0.2% | 1,500 |
| 2022/03/28 | 1,800 | 1,822 | 1,800 | 1,822 | +22 | +1.2% | 1,700 |
| 2022/03/25 | 1,792 | 1,805 | 1,792 | 1,800 | +1 | +0.1% | 900 |
| 2022/03/24 | 1,783 | 1,799 | 1,783 | 1,799 | +16 | +0.9% | 1,000 |
| 2022/03/23 | 1,785 | 1,792 | 1,780 | 1,783 | -2 | -0.1% | 1,300 |
| 2022/03/22 | 1,770 | 1,788 | 1,770 | 1,785 | +16 | +0.9% | 1,400 |
| 2022/03/18 | 1,736 | 1,769 | 1,736 | 1,769 | +27 | +1.5% | 900 |
| 2022/03/17 | 1,762 | 1,770 | 1,742 | 1,742 | -20 | -1.1% | 2,200 |
| 2022/03/16 | 1,746 | 1,763 | 1,733 | 1,762 | +32 | +1.8% | 2,100 |
| 2022/03/15 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 100 |
| 2022/03/14 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 600 |
| 2022/03/11 | 1,730 | 1,730 | 1,730 | 1,730 | -10 | -0.6% | 100 |
| 2022/03/10 | 1,731 | 1,750 | 1,731 | 1,740 | +10 | +0.6% | 1,000 |
| 2022/03/09 | 1,730 | 1,730 | 1,719 | 1,730 | ±0 | ±0% | 900 |
| 2022/03/08 | 1,734 | 1,734 | 1,728 | 1,730 | -4 | -0.2% | 1,000 |
| 2022/03/07 | 1,755 | 1,755 | 1,731 | 1,734 | -31 | -1.8% | 3,000 |
751～
800
件表示中 / 806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 | 120,300円 | +3.2% | +0.4% | 4.32% | 11.89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 | 86,900円 | +2.4% | +4.4% | 4.37% | 10.25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 | 176,700円 | +3.5% | +6.3% | 3.96% | 10.06倍 | 0.78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 | 101,400円 | +2.9% | -18.0% | 2.96% | 12.94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 | 201,000円 | +2.9% | -5.3% | 2.49% | 7.35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
