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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,490 | 1,505 | 1,482 | 1,485 | -10 | -0.7% | 6,200 |
| 2025/03/24 | 1,505 | 1,505 | 1,481 | 1,495 | -40 | -2.6% | 16,600 |
| 2025/03/21 | 1,545 | 1,567 | 1,520 | 1,535 | -40 | -2.5% | 16,600 |
| 2025/03/19 | 1,580 | 1,590 | 1,550 | 1,575 | -4 | -0.3% | 21,800 |
| 2025/03/18 | 1,559 | 1,600 | 1,541 | 1,579 | +39 | +2.5% | 21,100 |
| 2025/03/17 | 1,500 | 1,580 | 1,500 | 1,540 | +43 | +2.9% | 27,600 |
| 2025/03/14 | 1,430 | 1,500 | 1,408 | 1,497 | +92 | +6.5% | 21,500 |
| 2025/03/13 | 1,460 | 1,469 | 1,405 | 1,405 | -65 | -4.4% | 12,400 |
| 2025/03/12 | 1,430 | 1,482 | 1,399 | 1,470 | +62 | +4.4% | 39,100 |
| 2025/03/11 | 1,369 | 1,409 | 1,361 | 1,408 | +9 | +0.6% | 13,300 |
| 2025/03/10 | 1,349 | 1,435 | 1,349 | 1,399 | +63 | +4.7% | 25,500 |
| 2025/03/07 | 1,305 | 1,336 | 1,300 | 1,336 | +24 | +1.8% | 9,400 |
| 2025/03/06 | 1,329 | 1,332 | 1,289 | 1,312 | -11 | -0.8% | 9,800 |
| 2025/03/05 | 1,273 | 1,335 | 1,271 | 1,323 | +51 | +4% | 9,000 |
| 2025/03/04 | 1,300 | 1,340 | 1,260 | 1,272 | -34 | -2.6% | 17,300 |
| 2025/03/03 | 1,261 | 1,350 | 1,261 | 1,306 | +50 | +4% | 21,900 |
| 2025/02/28 | 1,247 | 1,258 | 1,220 | 1,256 | +23 | +1.9% | 13,900 |
| 2025/02/27 | 1,214 | 1,241 | 1,201 | 1,233 | +18 | +1.5% | 6,500 |
| 2025/02/26 | 1,237 | 1,240 | 1,212 | 1,215 | -9 | -0.7% | 12,600 |
| 2025/02/25 | 1,198 | 1,230 | 1,183 | 1,224 | +57 | +4.9% | 26,700 |
| 2025/02/21 | 1,178 | 1,178 | 1,165 | 1,167 | +1 | +0.1% | 7,200 |
| 2025/02/20 | 1,177 | 1,184 | 1,166 | 1,166 | -11 | -0.9% | 7,200 |
| 2025/02/19 | 1,184 | 1,191 | 1,169 | 1,177 | +4 | +0.3% | 9,800 |
| 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 |
101～
150
件表示中 / 853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 | 217,500円 | +5.6% | +36.6% | 3.68% | 7.47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 | 90,700円 | +2.4% | +4.4% | 4.19% | 10.69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 | 246,000円 | +2.9% | -5.3% | 2.03% | 9.00倍 | 0.46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 | 97,000円 | +2.9% | -18.0% | 3.09% | 12.43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
