4028 石原産業 東証1 15:00
1,545円
前日比
+10 (+0.65%)
比較される銘柄: 堺化学テイカ三菱ケミHD
業績: 今期予想
化学
単位 100株
PER PBR 利回り 信用倍率
25.7 0.92 0.74
年初来高値: 1,576 (17/09/20)
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)
17/09/21 1,554 1,568 1,540 1,545 +10 +0.7 190,900

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/09/20 1,559 1,576 1,534 1,535 -15 -1.0 229,400
17/09/19 1,505 1,557 1,499 1,550 +67 +4.5 319,700
17/09/15 1,477 1,493 1,469 1,483 +6 +0.4 167,000
17/09/14 1,509 1,509 1,471 1,477 -28 -1.9 166,900
17/09/13 1,496 1,506 1,485 1,505 +18 +1.2 149,700
17/09/12 1,490 1,510 1,475 1,487 +27 +1.8 212,500
17/09/11 1,449 1,483 1,442 1,460 +21 +1.5 186,300
17/09/08 1,453 1,459 1,435 1,439 -8 -0.6 153,900
17/09/07 1,440 1,454 1,434 1,447 +13 +0.9 144,400
17/09/06 1,416 1,440 1,410 1,434 +9 +0.6 192,300
17/09/05 1,425 1,469 1,391 1,425 -22 -1.5 303,400
17/09/04 1,484 1,490 1,438 1,447 -49 -3.3 261,500
17/09/01 1,489 1,498 1,466 1,496 +12 +0.8 166,900
17/08/31 1,470 1,486 1,459 1,484 +25 +1.7 179,200
17/08/30 1,471 1,471 1,441 1,459 -17 -1.2 274,400
17/08/29 1,460 1,483 1,460 1,476 +6 +0.4 122,400
17/08/28 1,489 1,490 1,456 1,470 -1 -0.1 262,500
17/08/25 1,435 1,478 1,433 1,471 +46 +3.2 344,600
17/08/24 1,395 1,439 1,394 1,425 +22 +1.6 222,200
17/08/23 1,425 1,440 1,389 1,403 -10 -0.7 313,300
17/08/22 1,400 1,414 1,377 1,413 +15 +1.1 284,600
17/08/21 1,374 1,403 1,374 1,398 +24 +1.7 270,300
17/08/18 1,362 1,408 1,362 1,374 -3 -0.2 480,800
17/08/17 1,348 1,388 1,340 1,377 +32 +2.4 359,000
17/08/16 1,348 1,367 1,338 1,345 +2 +0.1 260,800
17/08/15 1,331 1,373 1,328 1,343 +40 +3.1 458,700
17/08/14 1,240 1,326 1,222 1,303 +83 +6.8 784,600
17/08/10 1,207 1,242 1,207 1,220 0 0.0 174,300
17/08/09 1,236 1,246 1,214 1,220 -27 -2.2 169,500

日経平均