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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,175 | 1,188 | 1,166 | 1,173 | +21 | +1.8% | 8,500 |
| 2025/02/17 | 1,191 | 1,191 | 1,143 | 1,152 | +17 | +1.5% | 22,400 |
| 2025/02/14 | 1,124 | 1,150 | 1,123 | 1,135 | +12 | +1.1% | 10,500 |
| 2025/02/13 | 1,150 | 1,150 | 1,113 | 1,123 | -5 | -0.4% | 15,800 |
| 2025/02/12 | 1,126 | 1,149 | 1,126 | 1,128 | +3 | +0.3% | 10,600 |
| 2025/02/10 | 1,112 | 1,138 | 1,112 | 1,125 | +13 | +1.2% | 6,400 |
| 2025/02/07 | 1,126 | 1,130 | 1,112 | 1,112 | -13 | -1.2% | 7,800 |
| 2025/02/06 | 1,120 | 1,126 | 1,120 | 1,125 | -6 | -0.5% | 7,600 |
| 2025/02/05 | 1,150 | 1,150 | 1,129 | 1,131 | -2 | -0.2% | 9,300 |
| 2025/02/04 | 1,129 | 1,135 | 1,129 | 1,133 | -2 | -0.2% | 8,500 |
| 2025/02/03 | 1,145 | 1,149 | 1,135 | 1,135 | -10 | -0.9% | 12,300 |
| 2025/01/31 | 1,150 | 1,153 | 1,139 | 1,145 | +7 | +0.6% | 19,700 |
| 2025/01/30 | 1,130 | 1,143 | 1,128 | 1,138 | +8 | +0.7% | 6,300 |
| 2025/01/29 | 1,130 | 1,135 | 1,125 | 1,130 | ±0 | ±0% | 6,300 |
| 2025/01/28 | 1,128 | 1,139 | 1,128 | 1,130 | +2 | +0.2% | 3,200 |
| 2025/01/27 | 1,127 | 1,140 | 1,125 | 1,128 | +10 | +0.9% | 2,800 |
| 2025/01/24 | 1,119 | 1,127 | 1,117 | 1,118 | +5 | +0.4% | 2,900 |
| 2025/01/23 | 1,114 | 1,128 | 1,113 | 1,113 | ±0 | ±0% | 6,500 |
| 2025/01/22 | 1,112 | 1,122 | 1,112 | 1,113 | +10 | +0.9% | 3,500 |
| 2025/01/21 | 1,110 | 1,110 | 1,101 | 1,103 | -7 | -0.6% | 5,100 |
| 2025/01/20 | 1,121 | 1,122 | 1,105 | 1,110 | -11 | -1% | 9,000 |
| 2025/01/17 | 1,131 | 1,134 | 1,120 | 1,121 | -19 | -1.7% | 5,800 |
| 2025/01/16 | 1,140 | 1,140 | 1,133 | 1,140 | ±0 | ±0% | 6,700 |
| 2025/01/15 | 1,153 | 1,153 | 1,132 | 1,140 | +3 | +0.3% | 7,700 |
| 2025/01/14 | 1,158 | 1,158 | 1,135 | 1,137 | +2 | +0.2% | 9,400 |
| 2025/01/10 | 1,140 | 1,140 | 1,132 | 1,135 | -6 | -0.5% | 5,600 |
| 2025/01/09 | 1,160 | 1,160 | 1,141 | 1,141 | -22 | -1.9% | 8,500 |
| 2025/01/08 | 1,164 | 1,164 | 1,157 | 1,163 | -1 | -0.1% | 3,900 |
| 2025/01/07 | 1,172 | 1,175 | 1,151 | 1,164 | -7 | -0.6% | 11,500 |
| 2025/01/06 | 1,160 | 1,190 | 1,160 | 1,171 | +22 | +1.9% | 12,900 |
| 2024/12/30 | 1,130 | 1,149 | 1,127 | 1,149 | +24 | +2.1% | 11,700 |
| 2024/12/27 | 1,100 | 1,144 | 1,091 | 1,125 | +37 | +3.4% | 12,600 |
| 2024/12/26 | 1,088 | 1,100 | 1,078 | 1,088 | +21 | +2% | 8,500 |
| 2024/12/25 | 1,085 | 1,085 | 1,067 | 1,067 | -6 | -0.6% | 7,100 |
| 2024/12/24 | 1,060 | 1,085 | 1,057 | 1,073 | +16 | +1.5% | 18,000 |
| 2024/12/23 | 1,074 | 1,074 | 1,053 | 1,057 | -1 | -0.1% | 15,400 |
| 2024/12/20 | 1,091 | 1,092 | 1,050 | 1,058 | -33 | -3% | 47,100 |
| 2024/12/19 | 993 | 1,144 | 991 | 1,091 | +97 | +9.8% | 157,500 |
| 2024/12/18 | 995 | 997 | 994 | 994 | -4 | -0.4% | 3,800 |
| 2024/12/17 | 1,004 | 1,004 | 997 | 998 | -4 | -0.4% | 2,700 |
| 2024/12/16 | 1,005 | 1,005 | 995 | 1,002 | +8 | +0.8% | 5,300 |
| 2024/12/13 | 994 | 994 | 992 | 994 | ±0 | ±0% | 5,900 |
| 2024/12/12 | 1,001 | 1,004 | 993 | 994 | -4 | -0.4% | 16,800 |
| 2024/12/11 | 999 | 1,003 | 995 | 998 | ±0 | ±0% | 5,600 |
| 2024/12/10 | 999 | 1,000 | 997 | 998 | -1 | -0.1% | 7,500 |
| 2024/12/09 | 1,000 | 1,003 | 995 | 999 | +4 | +0.4% | 5,900 |
| 2024/12/06 | 995 | 997 | 995 | 995 | ±0 | ±0% | 6,000 |
| 2024/12/05 | 996 | 997 | 995 | 995 | -1 | -0.1% | 2,700 |
| 2024/12/04 | 1,001 | 1,001 | 994 | 996 | -2 | -0.2% | 6,000 |
| 2024/12/03 | 1,000 | 1,002 | 996 | 998 | +1 | +0.1% | 7,000 |
51～
100
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
