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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 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 |
| 2024/07/05 | 2,153 | 2,156 | 2,145 | 2,145 | ±0 | ±0% | 2,300 |
| 2024/07/04 | 2,142 | 2,157 | 2,142 | 2,145 | +4 | +0.2% | 400 |
| 2024/07/03 | 2,210 | 2,210 | 2,140 | 2,141 | -69 | -3.1% | 1,700 |
| 2024/07/02 | 2,118 | 2,220 | 2,117 | 2,210 | +92 | +4.3% | 9,100 |
| 2024/07/01 | 2,120 | 2,120 | 2,118 | 2,118 | ±0 | ±0% | 500 |
| 2024/06/28 | 2,120 | 2,120 | 2,105 | 2,118 | -1 | ±0% | 600 |
| 2024/06/27 | 2,100 | 2,119 | 2,100 | 2,119 | +19 | +0.9% | 1,300 |
| 2024/06/26 | 2,101 | 2,113 | 2,100 | 2,100 | -14 | -0.7% | 1,300 |
| 2024/06/25 | 2,105 | 2,114 | 2,096 | 2,114 | +19 | +0.9% | 1,100 |
| 2024/06/24 | 2,105 | 2,105 | 2,095 | 2,095 | -20 | -0.9% | 1,400 |
| 2024/06/21 | 2,117 | 2,117 | 2,095 | 2,115 | +14 | +0.7% | 1,100 |
| 2024/06/20 | 2,110 | 2,119 | 2,101 | 2,101 | -9 | -0.4% | 700 |
| 2024/06/19 | 2,097 | 2,110 | 2,096 | 2,110 | +14 | +0.7% | 500 |
| 2024/06/18 | 2,110 | 2,110 | 2,096 | 2,096 | -14 | -0.7% | 800 |
| 2024/06/17 | 2,137 | 2,137 | 2,110 | 2,110 | -27 | -1.3% | 900 |
| 2024/06/14 | 2,138 | 2,138 | 2,120 | 2,137 | -2 | -0.1% | 600 |
| 2024/06/13 | 2,138 | 2,139 | 2,125 | 2,139 | +19 | +0.9% | 1,100 |
| 2024/06/12 | 2,090 | 2,120 | 2,090 | 2,120 | +30 | +1.4% | 4,200 |
| 2024/06/11 | 2,095 | 2,098 | 2,075 | 2,090 | -5 | -0.2% | 700 |
| 2024/06/10 | 2,095 | 2,095 | 2,095 | 2,095 | ±0 | ±0% | 200 |
| 2024/06/07 | 2,088 | 2,095 | 2,065 | 2,095 | +7 | +0.3% | 2,800 |
| 2024/06/06 | 2,070 | 2,088 | 2,070 | 2,088 | +15 | +0.7% | 800 |
| 2024/06/05 | 2,073 | 2,073 | 2,073 | 2,073 | ±0 | ±0% | 200 |
| 2024/06/04 | 2,060 | 2,075 | 2,060 | 2,073 | +11 | +0.5% | 500 |
| 2024/06/03 | 2,062 | 2,069 | 2,062 | 2,062 | +2 | +0.1% | 900 |
| 2024/05/31 | 2,065 | 2,065 | 2,060 | 2,060 | -5 | -0.2% | 300 |
| 2024/05/30 | 2,053 | 2,065 | 2,050 | 2,065 | -15 | -0.7% | 1,500 |
251～
300
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
