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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 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 |
| 2024/10/23 | 1,030 | 1,030 | 1,022 | 1,022 | -10 | -1% | 2,600 |
| 2024/10/22 | 1,037 | 1,037 | 1,025 | 1,032 | -5 | -0.5% | 3,300 |
| 2024/10/21 | 1,035 | 1,037 | 1,030 | 1,037 | +2 | +0.2% | 1,700 |
| 2024/10/18 | 1,031 | 1,035 | 1,029 | 1,035 | +5 | +0.5% | 3,100 |
| 2024/10/17 | 1,030 | 1,031 | 1,030 | 1,030 | ±0 | ±0% | 1,500 |
| 2024/10/16 | 1,030 | 1,036 | 1,028 | 1,030 | ±0 | ±0% | 4,200 |
| 2024/10/15 | 1,036 | 1,040 | 1,028 | 1,030 | -6 | -0.6% | 12,200 |
| 2024/10/11 | 1,024 | 1,036 | 1,024 | 1,036 | +13 | +1.3% | 1,300 |
| 2024/10/10 | 1,038 | 1,039 | 1,020 | 1,023 | -15 | -1.4% | 7,700 |
| 2024/10/09 | 1,044 | 1,045 | 1,037 | 1,038 | -6 | -0.6% | 10,700 |
| 2024/10/08 | 1,044 | 1,047 | 1,043 | 1,044 | -1 | -0.1% | 3,100 |
| 2024/10/07 | 1,050 | 1,050 | 1,045 | 1,045 | +2 | +0.2% | 6,500 |
| 2024/10/04 | 1,045 | 1,045 | 1,038 | 1,043 | -2 | -0.2% | 3,900 |
| 2024/10/03 | 1,065 | 1,068 | 1,035 | 1,045 | -18 | -1.7% | 8,800 |
| 2024/10/02 | 1,053 | 1,065 | 1,051 | 1,063 | -1 | -0.1% | 6,600 |
| 2024/10/01 | 1,053 | 1,069 | 1,039 | 1,064 | +11 | +1% | 6,400 |
| 2024/09/30 | 1,038 | 1,053 | 1,033 | 1,053 | +12 | +1.2% | 7,700 |
| 2024/09/27 | 1,056 | 1,060 | 1,035 | 1,041 | -1,069 | -50.7% | 12,800 |
| 2024/09/26 | 2,111 | 2,147 | 2,110 | 2,110 | -1 | ±0% | 5,900 |
| 2024/09/25 | 2,121 | 2,140 | 2,103 | 2,111 | -34 | -1.6% | 1,700 |
| 2024/09/24 | 2,127 | 2,145 | 2,120 | 2,145 | +34 | +1.6% | 8,600 |
| 2024/09/20 | 2,134 | 2,134 | 2,088 | 2,111 | +117 | +5.9% | 20,100 |
| 2024/09/19 | 1,990 | 2,015 | 1,990 | 1,994 | -1 | -0.1% | 2,300 |
| 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 |
151～
200
件表示中 / 815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 | 119,700円 | +3.2% | +0.4% | 4.34% | 11.83倍 | 0.50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 |
| 朝日印刷 | 86,500円 | +2.4% | +4.4% | 4.39% | 10.21倍 | 0.54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 |
| 高度紙 | 175,300円 | +3.5% | +6.3% | 3.99% | 9.98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 | 99,900円 | +2.9% | -18.0% | 3.00% | 12.81倍 | 0.60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 | 195,700円 | +2.9% | -5.3% | 2.55% | 7.16倍 | 0.37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
