4028 石原産業 東証1 15:00
1,073円
前日比
+16 (+1.51%)
比較される銘柄: 堺化学テイカチタン
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
17.9 0.64 2.40
年初来高値: 1,185 (17/03/15)
年初来安値: 900 (17/02/07)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/30 1,049 1,078 1,049 1,073 +16 +1.5 137,500

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/29 1,070 1,081 1,055 1,057 -18 -1.7 203,500
17/05/26 1,052 1,090 1,046 1,075 +33 +3.2 341,800
17/05/25 1,056 1,056 1,041 1,042 -17 -1.6 118,200
17/05/24 1,044 1,062 1,044 1,059 +27 +2.6 181,600
17/05/23 1,025 1,034 1,018 1,032 +5 +0.5 144,000
17/05/22 1,021 1,036 1,020 1,027 +5 +0.5 120,900
17/05/19 988 1,023 985 1,022 +34 +3.4 297,800
17/05/18 966 994 966 988 -1 -0.1 356,500
17/05/17 973 993 969 989 +3 +0.3 312,900
17/05/16 970 986 965 986 +9 +0.9 394,000
17/05/15 1,000 1,018 977 977 -132 -11.9 984,400
17/05/12 1,136 1,137 1,093 1,109 -27 -2.4 225,600
17/05/11 1,141 1,142 1,126 1,136 +2 +0.2 136,500
17/05/10 1,130 1,138 1,126 1,134 +8 +0.7 162,200
17/05/09 1,140 1,141 1,126 1,126 -13 -1.1 172,600
17/05/08 1,145 1,147 1,132 1,139 +21 +1.9 185,800
17/05/02 1,100 1,128 1,097 1,118 +23 +2.1 164,200
17/05/01 1,078 1,101 1,078 1,095 +4 +0.4 124,700
17/04/28 1,107 1,108 1,085 1,091 -2 -0.2 187,600
17/04/27 1,098 1,101 1,083 1,093 -9 -0.8 234,400
17/04/26 1,098 1,110 1,093 1,102 +28 +2.6 180,500
17/04/25 1,056 1,080 1,052 1,074 +24 +2.3 212,400
17/04/24 1,060 1,063 1,040 1,050 +14 +1.4 186,600
17/04/21 1,023 1,039 1,022 1,036 +21 +2.1 158,600
17/04/20 1,009 1,020 1,005 1,015 +7 +0.7 162,700
17/04/19 1,001 1,014 995 1,008 -5 -0.5 187,100
17/04/18 1,004 1,028 1,004 1,013 +14 +1.4 198,400
17/04/17 999 1,008 981 999 -12 -1.2 188,000
17/04/14 1,017 1,023 1,007 1,011 -15 -1.5 116,100

日経平均