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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 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 |
| 2024/12/02 | 1,000 | 1,001 | 997 | 997 | ±0 | ±0% | 4,100 |
| 2024/11/29 | 995 | 999 | 995 | 997 | +2 | +0.2% | 1,700 |
| 2024/11/28 | 995 | 999 | 995 | 995 | -3 | -0.3% | 4,200 |
| 2024/11/27 | 999 | 1,000 | 995 | 998 | -1 | -0.1% | 4,200 |
| 2024/11/26 | 1,000 | 1,000 | 998 | 999 | ±0 | ±0% | 1,600 |
| 2024/11/25 | 1,000 | 1,000 | 996 | 999 | -1 | -0.1% | 7,600 |
| 2024/11/22 | 1,009 | 1,009 | 996 | 1,000 | -1 | -0.1% | 4,900 |
| 2024/11/21 | 995 | 1,001 | 994 | 1,001 | +6 | +0.6% | 18,500 |
| 2024/11/20 | 993 | 997 | 993 | 995 | +2 | +0.2% | 3,900 |
| 2024/11/19 | 995 | 995 | 991 | 993 | -2 | -0.2% | 3,000 |
| 2024/11/18 | 993 | 995 | 988 | 995 | ±0 | ±0% | 4,700 |
| 2024/11/15 | 990 | 995 | 989 | 995 | -1 | -0.1% | 13,300 |
| 2024/11/14 | 998 | 999 | 992 | 996 | -4 | -0.4% | 13,600 |
| 2024/11/13 | 1,013 | 1,013 | 999 | 1,000 | ±0 | ±0% | 7,200 |
| 2024/11/12 | 998 | 1,004 | 998 | 1,000 | +2 | +0.2% | 6,500 |
| 2024/11/11 | 998 | 1,000 | 998 | 998 | ±0 | ±0% | 7,900 |
| 2024/11/08 | 1,002 | 1,008 | 995 | 998 | -4 | -0.4% | 14,600 |
| 2024/11/07 | 1,004 | 1,005 | 1,002 | 1,002 | -1 | -0.1% | 10,600 |
| 2024/11/06 | 1,006 | 1,011 | 1,002 | 1,003 | -9 | -0.9% | 11,600 |
| 2024/11/05 | 1,005 | 1,013 | 1,005 | 1,012 | -1 | -0.1% | 4,200 |
| 2024/11/01 | 1,010 | 1,013 | 1,009 | 1,013 | -2 | -0.2% | 4,400 |
| 2024/10/31 | 1,015 | 1,015 | 1,010 | 1,015 | ±0 | ±0% | 2,000 |
| 2024/10/30 | 1,010 | 1,022 | 1,010 | 1,015 | -1 | -0.1% | 2,100 |
| 2024/10/29 | 1,010 | 1,020 | 1,009 | 1,016 | ±0 | ±0% | 3,400 |
| 2024/10/28 | 1,007 | 1,016 | 1,007 | 1,016 | +6 | +0.6% | 4,800 |
| 2024/10/25 | 1,012 | 1,013 | 1,006 | 1,010 | -2 | -0.2% | 5,100 |
| 2024/10/24 | 1,021 | 1,022 | 1,011 | 1,012 | -10 | -1% | 5,300 |
151～
200
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 | 126,000円 | +3.2% | +0.4% | 4.13% | 12.45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 | 90,700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 | 246,400円 | +2.9% | -5.3% | 2.03% | 9.02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 | 96,800円 | +2.9% | -18.0% | 3.10% | 12.40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
