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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 1,922 | 1,922 | 1,882 | 1,892 | -22 | -1.1% | 9,700 |
| 2024/02/20 | 1,883 | 1,919 | 1,883 | 1,914 | +32 | +1.7% | 14,000 |
| 2024/02/19 | 1,911 | 1,911 | 1,864 | 1,882 | -29 | -1.5% | 13,600 |
| 2024/02/16 | 1,900 | 1,917 | 1,875 | 1,911 | +33 | +1.8% | 14,600 |
| 2024/02/15 | 1,913 | 1,920 | 1,873 | 1,878 | -13 | -0.7% | 11,100 |
| 2024/02/14 | 1,918 | 1,926 | 1,880 | 1,891 | -35 | -1.8% | 16,500 |
| 2024/02/13 | 1,925 | 1,926 | 1,899 | 1,926 | +43 | +2.3% | 13,600 |
| 2024/02/09 | 1,885 | 1,901 | 1,871 | 1,883 | -11 | -0.6% | 12,400 |
| 2024/02/08 | 1,892 | 1,909 | 1,848 | 1,894 | -4 | -0.2% | 28,300 |
| 2024/02/07 | 1,911 | 1,920 | 1,883 | 1,898 | -22 | -1.1% | 16,900 |
| 2024/02/06 | 1,960 | 1,960 | 1,913 | 1,920 | -28 | -1.4% | 17,200 |
| 2024/02/05 | 1,962 | 1,962 | 1,937 | 1,948 | +12 | +0.6% | 8,200 |
| 2024/02/02 | 1,921 | 1,939 | 1,889 | 1,936 | +15 | +0.8% | 21,600 |
| 2024/02/01 | 1,902 | 1,945 | 1,888 | 1,921 | -47 | -2.4% | 37,000 |
| 2024/01/31 | 2,010 | 2,017 | 1,903 | 1,968 | -55 | -2.7% | 72,600 |
| 2024/01/30 | 2,085 | 2,085 | 2,023 | 2,023 | -76 | -3.6% | 12,800 |
| 2024/01/29 | 2,104 | 2,110 | 2,086 | 2,099 | -11 | -0.5% | 11,100 |
| 2024/01/26 | 2,131 | 2,140 | 2,097 | 2,110 | -21 | -1% | 14,100 |
| 2024/01/25 | 2,083 | 2,145 | 2,083 | 2,131 | +48 | +2.3% | 13,600 |
| 2024/01/24 | 2,120 | 2,146 | 2,051 | 2,083 | -37 | -1.7% | 21,400 |
| 2024/01/23 | 2,150 | 2,184 | 2,107 | 2,120 | -26 | -1.2% | 22,800 |
| 2024/01/22 | 2,050 | 2,165 | 2,050 | 2,146 | +105 | +5.1% | 25,900 |
| 2024/01/19 | 2,037 | 2,049 | 2,016 | 2,041 | +1 | ±0% | 14,500 |
| 2024/01/18 | 1,987 | 2,050 | 1,987 | 2,040 | +68 | +3.4% | 29,400 |
| 2024/01/17 | 1,993 | 2,012 | 1,960 | 1,972 | +5 | +0.3% | 14,300 |
| 2024/01/16 | 2,018 | 2,018 | 1,967 | 1,967 | -51 | -2.5% | 13,500 |
| 2024/01/15 | 1,959 | 2,018 | 1,959 | 2,018 | +66 | +3.4% | 15,300 |
| 2024/01/12 | 1,972 | 1,990 | 1,951 | 1,952 | -13 | -0.7% | 9,800 |
| 2024/01/11 | 1,946 | 1,987 | 1,932 | 1,965 | +45 | +2.3% | 18,800 |
| 2024/01/10 | 1,922 | 1,949 | 1,913 | 1,920 | -2 | -0.1% | 13,300 |
| 2024/01/09 | 1,933 | 1,938 | 1,906 | 1,922 | +16 | +0.8% | 8,100 |
| 2024/01/05 | 1,890 | 1,915 | 1,890 | 1,906 | +26 | +1.4% | 8,900 |
| 2024/01/04 | 1,840 | 1,884 | 1,809 | 1,880 | +40 | +2.2% | 16,200 |
| 2023/12/29 | 1,829 | 1,846 | 1,803 | 1,840 | +25 | +1.4% | 12,400 |
| 2023/12/28 | 1,800 | 1,842 | 1,800 | 1,815 | -19 | -1% | 19,700 |
| 2023/12/27 | 1,831 | 1,837 | 1,815 | 1,834 | +5 | +0.3% | 14,600 |
| 2023/12/26 | 1,845 | 1,862 | 1,817 | 1,829 | -30 | -1.6% | 16,700 |
| 2023/12/25 | 1,900 | 1,900 | 1,832 | 1,859 | -31 | -1.6% | 19,000 |
| 2023/12/22 | 1,853 | 1,913 | 1,853 | 1,890 | +16 | +0.9% | 9,900 |
| 2023/12/21 | 1,880 | 1,882 | 1,853 | 1,874 | -24 | -1.3% | 9,000 |
| 2023/12/20 | 1,895 | 1,916 | 1,875 | 1,898 | +3 | +0.2% | 29,300 |
| 2023/12/19 | 1,893 | 1,900 | 1,863 | 1,895 | +2 | +0.1% | 12,700 |
| 2023/12/18 | 1,889 | 1,896 | 1,835 | 1,893 | -15 | -0.8% | 15,400 |
| 2023/12/15 | 1,911 | 1,918 | 1,893 | 1,908 | +17 | +0.9% | 10,800 |
| 2023/12/14 | 1,937 | 1,937 | 1,891 | 1,891 | -28 | -1.5% | 10,500 |
| 2023/12/13 | 1,928 | 1,938 | 1,901 | 1,919 | -1 | -0.1% | 11,600 |
| 2023/12/12 | 1,948 | 1,958 | 1,906 | 1,920 | -20 | -1% | 12,700 |
| 2023/12/11 | 1,932 | 1,953 | 1,924 | 1,940 | +26 | +1.4% | 12,100 |
| 2023/12/08 | 1,951 | 1,952 | 1,870 | 1,914 | -53 | -2.7% | 27,300 |
| 2023/12/07 | 1,983 | 1,996 | 1,964 | 1,967 | -12 | -0.6% | 14,500 |
51～
100
件表示中 / 6704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 | 175,600円 | +1.3% | +2.7% | 2.05% | 14.81倍 | 1.18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 |
| 群栄化 | 345,000円 | -4.4% | +59.9% | 2.90% | 10.89倍 | 0.49倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 日化産 | 141,900円 | -6.9% | -22.8% | 3.24% | 16.16倍 | 0.63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 |
| 前澤化 | 173,400円 | +0.5% | -18.2% | 2.88% | 21.45倍 | 0.65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 |
| カーリットＨＤ | 114,800円 | +5.5% | +16.8% | 1.74% | 10.41倍 | 0.78倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
市場注目の銘柄
チャート関連のコラム
