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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/12 | 1,643 | 1,643 | 1,601 | 1,604 | -20 | -1.2% | 18,600 |
| 2023/07/11 | 1,661 | 1,661 | 1,624 | 1,624 | -21 | -1.3% | 17,500 |
| 2023/07/10 | 1,637 | 1,664 | 1,633 | 1,645 | +8 | +0.5% | 18,100 |
| 2023/07/07 | 1,636 | 1,660 | 1,625 | 1,637 | -33 | -2% | 16,900 |
| 2023/07/06 | 1,708 | 1,708 | 1,665 | 1,670 | -38 | -2.2% | 23,000 |
| 2023/07/05 | 1,710 | 1,716 | 1,697 | 1,708 | -15 | -0.9% | 12,800 |
| 2023/07/04 | 1,738 | 1,738 | 1,711 | 1,723 | -14 | -0.8% | 12,700 |
| 2023/07/03 | 1,733 | 1,767 | 1,733 | 1,737 | +21 | +1.2% | 14,000 |
| 2023/06/30 | 1,727 | 1,730 | 1,710 | 1,716 | -1 | -0.1% | 14,100 |
| 2023/06/29 | 1,742 | 1,770 | 1,700 | 1,717 | -14 | -0.8% | 17,600 |
| 2023/06/28 | 1,693 | 1,738 | 1,692 | 1,731 | +47 | +2.8% | 15,600 |
| 2023/06/27 | 1,689 | 1,693 | 1,671 | 1,684 | -5 | -0.3% | 12,300 |
| 2023/06/26 | 1,708 | 1,714 | 1,682 | 1,689 | -19 | -1.1% | 17,000 |
| 2023/06/23 | 1,727 | 1,748 | 1,693 | 1,708 | -19 | -1.1% | 20,600 |
| 2023/06/22 | 1,749 | 1,764 | 1,715 | 1,727 | -32 | -1.8% | 22,400 |
| 2023/06/21 | 1,731 | 1,793 | 1,731 | 1,759 | +11 | +0.6% | 21,200 |
| 2023/06/20 | 1,762 | 1,762 | 1,713 | 1,748 | -14 | -0.8% | 27,800 |
| 2023/06/19 | 1,772 | 1,793 | 1,745 | 1,762 | -10 | -0.6% | 13,600 |
| 2023/06/16 | 1,734 | 1,783 | 1,712 | 1,772 | +56 | +3.3% | 28,100 |
| 2023/06/15 | 1,671 | 1,731 | 1,671 | 1,716 | +45 | +2.7% | 32,100 |
| 2023/06/14 | 1,713 | 1,717 | 1,663 | 1,671 | -42 | -2.5% | 34,500 |
| 2023/06/13 | 1,660 | 1,721 | 1,660 | 1,713 | +53 | +3.2% | 37,700 |
| 2023/06/12 | 1,647 | 1,666 | 1,637 | 1,660 | +13 | +0.8% | 26,200 |
| 2023/06/09 | 1,623 | 1,650 | 1,607 | 1,647 | +47 | +2.9% | 30,700 |
| 2023/06/08 | 1,618 | 1,618 | 1,588 | 1,600 | -24 | -1.5% | 19,100 |
| 2023/06/07 | 1,615 | 1,643 | 1,615 | 1,624 | +10 | +0.6% | 28,200 |
| 2023/06/06 | 1,602 | 1,629 | 1,602 | 1,614 | -10 | -0.6% | 7,400 |
| 2023/06/05 | 1,608 | 1,643 | 1,608 | 1,624 | +25 | +1.6% | 18,000 |
| 2023/06/02 | 1,564 | 1,606 | 1,564 | 1,599 | +35 | +2.2% | 14,900 |
| 2023/06/01 | 1,569 | 1,582 | 1,539 | 1,564 | -5 | -0.3% | 20,000 |
| 2023/05/31 | 1,614 | 1,614 | 1,563 | 1,569 | -59 | -3.6% | 30,100 |
| 2023/05/30 | 1,627 | 1,638 | 1,607 | 1,628 | -16 | -1% | 19,200 |
| 2023/05/29 | 1,661 | 1,678 | 1,644 | 1,644 | +11 | +0.7% | 14,600 |
| 2023/05/26 | 1,661 | 1,664 | 1,616 | 1,633 | -33 | -2% | 22,900 |
| 2023/05/25 | 1,654 | 1,669 | 1,642 | 1,666 | +11 | +0.7% | 15,300 |
| 2023/05/24 | 1,620 | 1,669 | 1,620 | 1,655 | +16 | +1% | 20,000 |
| 2023/05/23 | 1,640 | 1,686 | 1,615 | 1,639 | -1 | -0.1% | 45,900 |
| 2023/05/22 | 1,603 | 1,640 | 1,595 | 1,640 | +37 | +2.3% | 25,800 |
| 2023/05/19 | 1,593 | 1,614 | 1,590 | 1,603 | -6 | -0.4% | 11,800 |
| 2023/05/18 | 1,599 | 1,630 | 1,594 | 1,609 | +21 | +1.3% | 20,800 |
| 2023/05/17 | 1,534 | 1,610 | 1,534 | 1,588 | +44 | +2.8% | 32,500 |
| 2023/05/16 | 1,568 | 1,568 | 1,516 | 1,544 | -64 | -4% | 35,900 |
| 2023/05/15 | 1,525 | 1,648 | 1,498 | 1,608 | +83 | +5.4% | 60,200 |
| 2023/05/12 | 1,520 | 1,529 | 1,510 | 1,525 | +5 | +0.3% | 13,300 |
201～
250
件表示中 / 6711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 | 1.19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 |
| ソフト９９ | 145,400円 | -1.9% | +0.5% | 2.89% | 11.83倍 | 0.57倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。半導体など産業資材を第２の柱に育成 |
| 日化産 | 150,400円 | +10.1% | +12.1% | 3.99% | 14.70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 | 0.52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 |
| カーリットＨＤ | 119,000円 | +3.9% | +11.1% | 3.03% | 10.02倍 | 0.77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
