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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,997 | 1,997 | 1,976 | 1,995 | -2 | -0.1% | 600 |
| 2024/09/17 | 2,017 | 2,017 | 1,997 | 1,997 | ±0 | ±0% | 2,000 |
| 2024/09/13 | 2,017 | 2,017 | 1,970 | 1,997 | +19 | +1% | 3,800 |
| 2024/09/12 | 1,996 | 1,998 | 1,978 | 1,978 | +6 | +0.3% | 1,300 |
| 2024/09/11 | 1,998 | 2,000 | 1,972 | 1,972 | -36 | -1.8% | 2,500 |
| 2024/09/10 | 2,000 | 2,008 | 1,993 | 2,008 | +33 | +1.7% | 1,900 |
| 2024/09/09 | 1,985 | 1,990 | 1,970 | 1,975 | -25 | -1.3% | 3,100 |
| 2024/09/06 | 2,001 | 2,001 | 1,990 | 2,000 | -1 | ±0% | 1,400 |
| 2024/09/05 | 1,995 | 2,001 | 1,995 | 2,001 | +6 | +0.3% | 2,100 |
| 2024/09/04 | 2,006 | 2,012 | 1,985 | 1,995 | -17 | -0.8% | 2,900 |
| 2024/09/03 | 2,015 | 2,035 | 2,006 | 2,012 | ±0 | ±0% | 2,700 |
| 2024/09/02 | 2,020 | 2,042 | 2,012 | 2,012 | -10 | -0.5% | 1,600 |
| 2024/08/30 | 2,018 | 2,030 | 2,014 | 2,022 | -8 | -0.4% | 2,500 |
| 2024/08/29 | 2,007 | 2,040 | 2,007 | 2,030 | +19 | +0.9% | 1,200 |
| 2024/08/28 | 2,028 | 2,054 | 2,006 | 2,011 | -13 | -0.6% | 2,900 |
| 2024/08/27 | 2,046 | 2,046 | 2,020 | 2,024 | -22 | -1.1% | 2,700 |
| 2024/08/26 | 2,060 | 2,064 | 2,040 | 2,046 | -14 | -0.7% | 3,000 |
| 2024/08/23 | 2,079 | 2,080 | 2,040 | 2,060 | - | - | 12,700 |
| 2024/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/21 | 1,998 | 2,001 | 1,998 | 2,000 | +3 | +0.2% | 900 |
| 2024/08/20 | 2,000 | 2,001 | 1,979 | 1,997 | -2 | -0.1% | 1,500 |
| 2024/08/19 | 2,010 | 2,011 | 1,978 | 1,999 | -22 | -1.1% | 2,300 |
| 2024/08/16 | 2,046 | 2,046 | 2,000 | 2,021 | +33 | +1.7% | 1,100 |
| 2024/08/15 | 1,971 | 1,992 | 1,969 | 1,988 | -7 | -0.4% | 3,300 |
| 2024/08/14 | 2,016 | 2,016 | 1,968 | 1,995 | +8 | +0.4% | 3,200 |
| 2024/08/13 | 1,965 | 1,987 | 1,965 | 1,987 | +22 | +1.1% | 3,000 |
| 2024/08/09 | 1,993 | 1,994 | 1,964 | 1,965 | -38 | -1.9% | 3,900 |
| 2024/08/08 | 1,992 | 2,050 | 1,992 | 2,003 | +11 | +0.6% | 1,100 |
| 2024/08/07 | 2,003 | 2,042 | 1,973 | 1,992 | -21 | -1% | 4,300 |
| 2024/08/06 | 2,048 | 2,048 | 1,957 | 2,013 | +57 | +2.9% | 10,200 |
| 2024/08/05 | 1,930 | 2,100 | 1,926 | 1,956 | ±0 | ±0% | 25,600 |
| 2024/08/02 | 2,011 | 2,011 | 1,929 | 1,956 | -67 | -3.3% | 8,700 |
| 2024/08/01 | 2,067 | 2,072 | 2,023 | 2,023 | -68 | -3.3% | 3,200 |
| 2024/07/31 | 2,091 | 2,091 | 2,091 | 2,091 | ±0 | ±0% | 200 |
| 2024/07/30 | 2,092 | 2,092 | 2,091 | 2,091 | ±0 | ±0% | 400 |
| 2024/07/29 | 2,112 | 2,112 | 2,090 | 2,091 | -21 | -1% | 600 |
| 2024/07/26 | 2,112 | 2,112 | 2,087 | 2,112 | ±0 | ±0% | 1,000 |
| 2024/07/25 | 2,076 | 2,112 | 2,072 | 2,112 | +31 | +1.5% | 2,200 |
| 2024/07/24 | 2,087 | 2,113 | 2,081 | 2,081 | -4 | -0.2% | 2,200 |
| 2024/07/23 | 2,088 | 2,104 | 2,081 | 2,085 | -3 | -0.1% | 2,600 |
| 2024/07/22 | 2,104 | 2,104 | 2,080 | 2,088 | -27 | -1.3% | 1,500 |
| 2024/07/19 | 2,115 | 2,120 | 2,100 | 2,115 | -6 | -0.3% | 2,500 |
| 2024/07/18 | 2,140 | 2,140 | 2,115 | 2,121 | -19 | -0.9% | 1,700 |
| 2024/07/17 | 2,134 | 2,140 | 2,134 | 2,140 | +8 | +0.4% | 200 |
| 2024/07/16 | 2,155 | 2,155 | 2,132 | 2,132 | -28 | -1.3% | 3,500 |
| 2024/07/12 | 2,161 | 2,161 | 2,150 | 2,160 | +10 | +0.5% | 2,200 |
| 2024/07/11 | 2,150 | 2,150 | 2,150 | 2,150 | +19 | +0.9% | 100 |
| 2024/07/10 | 2,141 | 2,163 | 2,131 | 2,131 | -23 | -1.1% | 900 |
| 2024/07/09 | 2,174 | 2,174 | 2,130 | 2,154 | +4 | +0.2% | 3,100 |
| 2024/07/08 | 2,151 | 2,155 | 2,145 | 2,150 | +5 | +0.2% | 1,400 |
151～
200
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
