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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,983 | 1,996 | 1,964 | 1,967 | -12 | -0.6% | 14,500 |
2023/12/06 | 1,961 | 1,986 | 1,961 | 1,979 | +27 | +1.4% | 7,400 |
2023/12/05 | 1,959 | 2,006 | 1,952 | 1,952 | -18 | -0.9% | 15,400 |
2023/12/04 | 1,991 | 1,991 | 1,958 | 1,970 | -36 | -1.8% | 8,800 |
2023/12/01 | 1,999 | 2,059 | 1,996 | 2,006 | +25 | +1.3% | 32,200 |
2023/11/30 | 1,941 | 1,982 | 1,941 | 1,981 | +24 | +1.2% | 17,100 |
2023/11/29 | 1,950 | 1,964 | 1,939 | 1,957 | +3 | +0.2% | 8,000 |
2023/11/28 | 1,968 | 1,983 | 1,930 | 1,954 | +15 | +0.8% | 18,400 |
2023/11/27 | 1,959 | 1,961 | 1,927 | 1,939 | -27 | -1.4% | 19,000 |
2023/11/24 | 1,924 | 2,016 | 1,921 | 1,966 | +65 | +3.4% | 36,600 |
2023/11/22 | 1,899 | 1,997 | 1,895 | 1,901 | +2 | +0.1% | 26,200 |
2023/11/21 | 1,859 | 1,959 | 1,859 | 1,899 | +40 | +2.2% | 54,200 |
2023/11/20 | 1,854 | 1,899 | 1,849 | 1,859 | +5 | +0.3% | 21,300 |
2023/11/17 | 1,850 | 1,864 | 1,813 | 1,854 | -7 | -0.4% | 38,100 |
2023/11/16 | 1,966 | 1,966 | 1,850 | 1,861 | -133 | -6.7% | 43,300 |
2023/11/15 | 1,996 | 2,027 | 1,986 | 1,994 | -8 | -0.4% | 36,800 |
2023/11/14 | 2,046 | 2,056 | 1,983 | 2,002 | -44 | -2.2% | 31,600 |
2023/11/13 | 2,046 | 2,061 | 2,024 | 2,046 | ±0 | ±0% | 20,700 |
2023/11/10 | 2,090 | 2,113 | 2,039 | 2,046 | -34 | -1.6% | 23,700 |
2023/11/09 | 2,018 | 2,092 | 2,018 | 2,080 | +12 | +0.6% | 32,000 |
2023/11/08 | 2,100 | 2,123 | 2,017 | 2,068 | -18 | -0.9% | 48,900 |
2023/11/07 | 1,992 | 2,087 | 1,963 | 2,086 | +93 | +4.7% | 68,800 |
2023/11/06 | 1,865 | 1,999 | 1,865 | 1,993 | +155 | +8.4% | 71,500 |
2023/11/02 | 1,796 | 1,860 | 1,796 | 1,838 | +45 | +2.5% | 47,700 |
2023/11/01 | 1,684 | 1,806 | 1,679 | 1,793 | +199 | +12.5% | 119,800 |
2023/10/31 | 1,637 | 1,637 | 1,541 | 1,594 | -3 | -0.2% | 46,500 |
2023/10/30 | 1,615 | 1,639 | 1,595 | 1,597 | -43 | -2.6% | 18,100 |
2023/10/27 | 1,634 | 1,644 | 1,626 | 1,640 | +31 | +1.9% | 15,000 |
2023/10/26 | 1,639 | 1,643 | 1,605 | 1,609 | -30 | -1.8% | 15,600 |
2023/10/25 | 1,644 | 1,651 | 1,634 | 1,639 | +21 | +1.3% | 12,000 |
2023/10/24 | 1,598 | 1,626 | 1,568 | 1,618 | +20 | +1.3% | 15,000 |
2023/10/23 | 1,599 | 1,605 | 1,580 | 1,598 | -1 | -0.1% | 11,200 |
2023/10/20 | 1,585 | 1,613 | 1,573 | 1,599 | +14 | +0.9% | 15,600 |
2023/10/19 | 1,592 | 1,592 | 1,576 | 1,585 | -13 | -0.8% | 5,800 |
2023/10/18 | 1,594 | 1,598 | 1,578 | 1,598 | +5 | +0.3% | 7,700 |
2023/10/17 | 1,584 | 1,595 | 1,577 | 1,593 | +31 | +2% | 13,200 |
2023/10/16 | 1,574 | 1,574 | 1,555 | 1,562 | -12 | -0.8% | 9,400 |
2023/10/13 | 1,583 | 1,583 | 1,567 | 1,574 | -18 | -1.1% | 10,000 |
2023/10/12 | 1,582 | 1,594 | 1,552 | 1,592 | +27 | +1.7% | 11,700 |
2023/10/11 | 1,587 | 1,587 | 1,555 | 1,565 | -22 | -1.4% | 9,300 |
2023/10/10 | 1,591 | 1,591 | 1,561 | 1,587 | +36 | +2.3% | 10,800 |
2023/10/06 | 1,562 | 1,562 | 1,538 | 1,551 | +6 | +0.4% | 12,900 |
2023/10/05 | 1,528 | 1,566 | 1,511 | 1,545 | +47 | +3.1% | 19,500 |
2023/10/04 | 1,487 | 1,512 | 1,462 | 1,498 | ±0 | ±0% | 32,700 |
2023/10/03 | 1,567 | 1,567 | 1,497 | 1,498 | -69 | -4.4% | 21,000 |
2023/10/02 | 1,580 | 1,610 | 1,567 | 1,567 | -27 | -1.7% | 32,600 |
2023/09/29 | 1,600 | 1,607 | 1,588 | 1,594 | -4 | -0.3% | 17,300 |
2023/09/28 | 1,600 | 1,611 | 1,585 | 1,598 | -33 | -2% | 47,000 |
2023/09/27 | 1,600 | 1,631 | 1,596 | 1,631 | +26 | +1.6% | 115,400 |
2023/09/26 | 1,630 | 1,630 | 1,602 | 1,605 | -28 | -1.7% | 76,300 |
101~
150
件表示中 / 6705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 | 175,400円 | +1.3% | +2.7% | 2.05% | 14.79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 |
日特塗 | 123,400円 | +6.4% | +71.9% | 3.73% | 7.78倍 | 0.54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 |
日化産 | 142,200円 | -6.9% | -22.8% | 3.23% | 16.20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 |
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 |
前澤化 | 173,500円 | +0.5% | -18.2% | 2.88% | 21.46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 |
市場注目の銘柄
チャート関連のコラム