石原ケミカルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1997/08/27 | 1,190 | 1,190 | 1,150 | 1,150 | - | - | 2,000 |
| 1997/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/25 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 2,000 |
| 1997/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/21 | 1,200 | 1,220 | 1,140 | 1,140 | -20 | -1.7% | 13,000 |
| 1997/08/20 | 1,140 | 1,160 | 1,140 | 1,160 | +60 | +5.5% | 6,000 |
| 1997/08/19 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 5,000 |
| 1997/08/18 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 3,000 |
| 1997/08/15 | 1,100 | 1,100 | 1,060 | 1,100 | ±0 | ±0% | 20,000 |
| 1997/08/14 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 17,000 |
| 1997/08/13 | 1,120 | 1,140 | 1,100 | 1,100 | -10 | -0.9% | 9,000 |
| 1997/08/12 | 1,090 | 1,110 | 1,090 | 1,110 | ±0 | ±0% | 4,000 |
| 1997/08/11 | 1,150 | 1,150 | 1,110 | 1,110 | -80 | -6.7% | 3,000 |
| 1997/08/08 | 1,150 | 1,190 | 1,150 | 1,190 | ±0 | ±0% | 3,000 |
| 1997/08/07 | 1,140 | 1,190 | 1,140 | 1,190 | +40 | +3.5% | 7,000 |
| 1997/08/06 | 1,160 | 1,160 | 1,150 | 1,150 | -50 | -4.2% | 5,000 |
| 1997/08/05 | 1,210 | 1,210 | 1,200 | 1,200 | - | - | 3,000 |
| 1997/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/01 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 2,000 |
| 1997/07/31 | 1,300 | 1,300 | 1,300 | 1,300 | +20 | +1.6% | 1,000 |
| 1997/07/30 | 1,280 | 1,280 | 1,280 | 1,280 | -30 | -2.3% | 1,000 |
| 1997/07/29 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 1,000 |
| 1997/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/25 | 1,350 | 1,350 | 1,310 | 1,310 | +10 | +0.8% | 9,000 |
| 1997/07/24 | 1,270 | 1,300 | 1,270 | 1,300 | +10 | +0.8% | 4,000 |
| 1997/07/23 | 1,320 | 1,380 | 1,290 | 1,290 | -70 | -5.1% | 5,000 |
| 1997/07/22 | 1,400 | 1,400 | 1,360 | 1,360 | ±0 | ±0% | 9,000 |
| 1997/07/18 | 1,360 | 1,400 | 1,360 | 1,360 | -10 | -0.7% | 34,000 |
| 1997/07/17 | 1,380 | 1,380 | 1,370 | 1,370 | -40 | -2.8% | 5,000 |
| 1997/07/16 | 1,410 | 1,430 | 1,400 | 1,410 | +10 | +0.7% | 17,000 |
| 1997/07/15 | 1,360 | 1,420 | 1,350 | 1,400 | +50 | +3.7% | 47,000 |
| 1997/07/14 | 1,350 | 1,390 | 1,350 | 1,350 | -40 | -2.9% | 14,000 |
| 1997/07/11 | 1,380 | 1,390 | 1,370 | 1,390 | ±0 | ±0% | 26,000 |
| 1997/07/10 | 1,270 | 1,390 | 1,250 | 1,390 | +100 | +7.8% | 95,000 |
| 1997/07/09 | 1,140 | 1,290 | 1,140 | 1,290 | +150 | +13.2% | 49,000 |
| 1997/07/08 | 1,150 | 1,150 | 1,140 | 1,140 | -20 | -1.7% | 9,000 |
| 1997/07/07 | 1,180 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 16,000 |
| 1997/07/04 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 3,000 |
| 1997/07/03 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 7,000 |
| 1997/07/02 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 6,000 |
| 1997/07/01 | 1,170 | 1,170 | 1,170 | 1,170 | -80 | -6.4% | 1,000 |
| 1997/06/30 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,000 |
| 1997/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/25 | 1,240 | 1,250 | 1,240 | 1,240 | +40 | +3.3% | 4,000 |
| 1997/06/24 | 1,190 | 1,200 | 1,190 | 1,200 | - | - | 8,000 |
| 1997/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/20 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 5,000 |
| 1997/06/19 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 1,000 |
| 1997/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
6551～
6600
件表示中 / 6712件
類似銘柄と比較する
現在ご覧いただいている「石原ケミカル」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 |
|---|---|---|---|---|---|---|---|---|
| 石原ケミカル | 185,000円 | +8.2% | +13.6% | 2.16% | 13.81倍 | 1.20倍 |
|
金属表面処理剤の研究開発型メーカー。先端電子部品向けで台湾に進出。自動車用化学製品も柱 |
| 日化産 | 150,400円 | +10.1% | +12.1% | 3.99% | 14.69倍 | 0.64倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 日特塗 | 126,000円 | -4.0% | -27.9% | 3.81% | 9.45倍 | 0.51倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 恵 和 | 152,000円 | +11.9% | +1.0% | 1.64% | 13.77倍 | 1.44倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 前澤化 | 182,000円 | +2.4% | +9.1% | 3.30% | 18.63倍 | 0.67倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
市場注目の銘柄
チャート関連のコラム
