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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,689 | 1,692 | 1,628 | 1,633 | -59 | -3.5% | 64,200 |
2023/09/22 | 1,675 | 1,703 | 1,664 | 1,692 | +33 | +2% | 66,700 |
2023/09/21 | 1,653 | 1,672 | 1,653 | 1,659 | -14 | -0.8% | 51,700 |
2023/09/20 | 1,711 | 1,711 | 1,671 | 1,673 | -38 | -2.2% | 37,000 |
2023/09/19 | 1,696 | 1,711 | 1,667 | 1,711 | +26 | +1.5% | 46,200 |
2023/09/15 | 1,650 | 1,711 | 1,647 | 1,685 | +61 | +3.8% | 72,700 |
2023/09/14 | 1,640 | 1,640 | 1,602 | 1,624 | +14 | +0.9% | 70,000 |
2023/09/13 | 1,641 | 1,641 | 1,606 | 1,610 | -33 | -2% | 43,000 |
2023/09/12 | 1,631 | 1,647 | 1,620 | 1,643 | +24 | +1.5% | 35,800 |
2023/09/11 | 1,611 | 1,633 | 1,609 | 1,619 | +20 | +1.3% | 61,200 |
2023/09/08 | 1,589 | 1,612 | 1,589 | 1,599 | -23 | -1.4% | 47,300 |
2023/09/07 | 1,630 | 1,648 | 1,618 | 1,622 | -40 | -2.4% | 49,700 |
2023/09/06 | 1,671 | 1,677 | 1,656 | 1,662 | -4 | -0.2% | 25,800 |
2023/09/05 | 1,651 | 1,666 | 1,648 | 1,666 | +23 | +1.4% | 30,300 |
2023/09/04 | 1,626 | 1,643 | 1,626 | 1,643 | +23 | +1.4% | 28,500 |
2023/09/01 | 1,621 | 1,630 | 1,614 | 1,620 | -2 | -0.1% | 21,100 |
2023/08/31 | 1,610 | 1,624 | 1,603 | 1,622 | +12 | +0.7% | 23,300 |
2023/08/30 | 1,602 | 1,620 | 1,602 | 1,610 | +8 | +0.5% | 15,100 |
2023/08/29 | 1,607 | 1,614 | 1,596 | 1,602 | +3 | +0.2% | 16,100 |
2023/08/28 | 1,571 | 1,601 | 1,571 | 1,599 | +39 | +2.5% | 16,800 |
2023/08/25 | 1,564 | 1,573 | 1,559 | 1,560 | -4 | -0.3% | 13,800 |
2023/08/24 | 1,558 | 1,576 | 1,558 | 1,564 | +6 | +0.4% | 9,500 |
2023/08/23 | 1,558 | 1,575 | 1,556 | 1,558 | ±0 | ±0% | 10,600 |
2023/08/22 | 1,551 | 1,567 | 1,550 | 1,558 | +11 | +0.7% | 13,400 |
2023/08/21 | 1,576 | 1,583 | 1,532 | 1,547 | -29 | -1.8% | 26,300 |
2023/08/18 | 1,588 | 1,588 | 1,564 | 1,576 | -15 | -0.9% | 16,300 |
2023/08/17 | 1,610 | 1,610 | 1,584 | 1,591 | -10 | -0.6% | 19,600 |
2023/08/16 | 1,597 | 1,616 | 1,597 | 1,601 | -4 | -0.2% | 16,000 |
2023/08/15 | 1,598 | 1,605 | 1,585 | 1,605 | +7 | +0.4% | 14,000 |
2023/08/14 | 1,595 | 1,617 | 1,595 | 1,598 | +5 | +0.3% | 12,100 |
2023/08/10 | 1,568 | 1,599 | 1,568 | 1,593 | +24 | +1.5% | 28,400 |
2023/08/09 | 1,554 | 1,576 | 1,549 | 1,569 | +15 | +1% | 10,800 |
2023/08/08 | 1,539 | 1,559 | 1,539 | 1,554 | +15 | +1% | 12,300 |
2023/08/07 | 1,530 | 1,550 | 1,530 | 1,539 | -1 | -0.1% | 13,900 |
2023/08/04 | 1,552 | 1,557 | 1,531 | 1,540 | -6 | -0.4% | 10,000 |
2023/08/03 | 1,575 | 1,580 | 1,539 | 1,546 | -56 | -3.5% | 21,000 |
2023/08/02 | 1,597 | 1,623 | 1,596 | 1,602 | -16 | -1% | 17,000 |
2023/08/01 | 1,636 | 1,636 | 1,601 | 1,618 | -18 | -1.1% | 18,000 |
2023/07/31 | 1,609 | 1,636 | 1,594 | 1,636 | +18 | +1.1% | 25,700 |
2023/07/28 | 1,490 | 1,645 | 1,486 | 1,618 | +101 | +6.7% | 86,300 |
2023/07/27 | 1,553 | 1,563 | 1,482 | 1,517 | -64 | -4% | 102,700 |
2023/07/26 | 1,613 | 1,613 | 1,579 | 1,581 | -19 | -1.2% | 16,200 |
2023/07/25 | 1,603 | 1,617 | 1,589 | 1,600 | -2 | -0.1% | 18,600 |
2023/07/24 | 1,596 | 1,619 | 1,596 | 1,602 | +6 | +0.4% | 13,800 |
2023/07/21 | 1,622 | 1,622 | 1,596 | 1,596 | -26 | -1.6% | 19,500 |
2023/07/20 | 1,648 | 1,655 | 1,621 | 1,622 | -26 | -1.6% | 34,600 |
2023/07/19 | 1,625 | 1,652 | 1,625 | 1,648 | +33 | +2% | 18,600 |
2023/07/18 | 1,596 | 1,624 | 1,596 | 1,615 | +22 | +1.4% | 11,700 |
2023/07/14 | 1,629 | 1,629 | 1,590 | 1,593 | -20 | -1.2% | 20,200 |
2023/07/13 | 1,618 | 1,627 | 1,602 | 1,613 | +9 | +0.6% | 10,900 |
151~
200
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 | -4.0% | -27.9% | 3.89% | 9.25倍 | 0.50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% | 21.45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 |
市場注目の銘柄
チャート関連のコラム