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 |
|---|---|---|---|---|---|---|---|
| 2022/07/28 | 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 |
| 2022/07/25 | 1,738 | 1,738 | 1,738 | 1,738 | +2 | +0.1% | 100 |
| 2022/07/22 | 1,736 | 1,739 | 1,736 | 1,736 | ±0 | ±0% | 1,700 |
| 2022/07/21 | 1,744 | 1,744 | 1,732 | 1,736 | +3 | +0.2% | 600 |
| 2022/07/20 | 1,765 | 1,765 | 1,732 | 1,733 | +2 | +0.1% | 7,500 |
| 2022/07/19 | 1,720 | 1,745 | 1,720 | 1,731 | +14 | +0.8% | 2,000 |
| 2022/07/15 | 1,709 | 1,719 | 1,709 | 1,717 | -10 | -0.6% | 2,000 |
| 2022/07/14 | 1,728 | 1,730 | 1,724 | 1,727 | -6 | -0.3% | 500 |
| 2022/07/13 | 1,721 | 1,733 | 1,721 | 1,733 | +14 | +0.8% | 2,000 |
| 2022/07/12 | 1,730 | 1,734 | 1,707 | 1,719 | -21 | -1.2% | 8,600 |
| 2022/07/11 | 1,740 | 1,740 | 1,739 | 1,740 | ±0 | ±0% | 2,500 |
| 2022/07/08 | 1,750 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 800 |
| 2022/07/07 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 200 |
| 2022/07/06 | 1,750 | 1,750 | 1,750 | 1,750 | -1 | -0.1% | 2,600 |
| 2022/07/05 | 1,750 | 1,751 | 1,749 | 1,751 | +1 | +0.1% | 1,600 |
| 2022/07/04 | 1,750 | 1,751 | 1,750 | 1,750 | ±0 | ±0% | 2,100 |
| 2022/07/01 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 300 |
| 2022/06/30 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 300 |
| 2022/06/29 | 1,732 | 1,750 | 1,732 | 1,750 | +1 | +0.1% | 2,700 |
| 2022/06/28 | 1,750 | 1,752 | 1,749 | 1,749 | -1 | -0.1% | 3,800 |
| 2022/06/27 | 1,750 | 1,750 | 1,749 | 1,750 | +4 | +0.2% | 1,200 |
| 2022/06/24 | 1,746 | 1,746 | 1,746 | 1,746 | +6 | +0.3% | 200 |
| 2022/06/23 | 1,749 | 1,749 | 1,740 | 1,740 | - | - | 600 |
| 2022/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/21 | 1,741 | 1,749 | 1,741 | 1,749 | +8 | +0.5% | 1,100 |
| 2022/06/20 | 1,749 | 1,749 | 1,741 | 1,741 | +2 | +0.1% | 300 |
| 2022/06/17 | 1,744 | 1,744 | 1,739 | 1,739 | -10 | -0.6% | 1,500 |
| 2022/06/16 | 1,751 | 1,751 | 1,749 | 1,749 | -2 | -0.1% | 300 |
| 2022/06/15 | 1,753 | 1,753 | 1,751 | 1,751 | +10 | +0.6% | 200 |
| 2022/06/14 | 1,754 | 1,754 | 1,729 | 1,741 | -17 | -1% | 2,000 |
| 2022/06/13 | 1,750 | 1,758 | 1,745 | 1,758 | +10 | +0.6% | 1,500 |
| 2022/06/10 | 1,748 | 1,748 | 1,748 | 1,748 | -2 | -0.1% | 200 |
| 2022/06/09 | 1,750 | 1,750 | 1,744 | 1,750 | ±0 | ±0% | 2,300 |
| 2022/06/08 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 2,500 |
| 2022/06/07 | 1,750 | 1,750 | 1,749 | 1,750 | ±0 | ±0% | 1,300 |
| 2022/06/06 | 1,749 | 1,750 | 1,740 | 1,750 | ±0 | ±0% | 1,700 |
| 2022/06/03 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,100 |
| 2022/06/02 | 1,745 | 1,750 | 1,745 | 1,750 | +5 | +0.3% | 2,200 |
| 2022/06/01 | 1,742 | 1,749 | 1,742 | 1,745 | +3 | +0.2% | 600 |
| 2022/05/31 | 1,750 | 1,750 | 1,741 | 1,742 | -8 | -0.5% | 1,100 |
| 2022/05/30 | 1,783 | 1,783 | 1,744 | 1,750 | +4 | +0.2% | 4,400 |
| 2022/05/27 | 1,748 | 1,748 | 1,746 | 1,746 | - | - | 1,100 |
| 2022/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/25 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 2,000 |
| 2022/05/24 | 1,750 | 1,750 | 1,741 | 1,750 | ±0 | ±0% | 1,200 |
| 2022/05/23 | 1,761 | 1,764 | 1,741 | 1,750 | +12 | +0.7% | 1,000 |
| 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 |
751～
800
件表示中 / 854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 | 126,300円 | +3.2% | +0.4% | 4.12% | 12.48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 | 90,600円 | +2.4% | +4.4% | 4.19% | 10.68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 | 247,000円 | +2.9% | -5.3% | 2.02% | 9.04倍 | 0.47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 | 96,900円 | +2.9% | -18.0% | 3.10% | 12.42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
