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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,524 | 1,528 | 1,517 | 1,520 | -4 | -0.3% | 6,100 |
2023/05/10 | 1,520 | 1,533 | 1,471 | 1,524 | +1 | +0.1% | 17,300 |
2023/05/09 | 1,500 | 1,523 | 1,497 | 1,523 | +30 | +2% | 17,500 |
2023/05/08 | 1,506 | 1,507 | 1,471 | 1,493 | -13 | -0.9% | 8,200 |
2023/05/02 | 1,506 | 1,514 | 1,474 | 1,506 | -3 | -0.2% | 15,700 |
2023/05/01 | 1,502 | 1,513 | 1,499 | 1,509 | +7 | +0.5% | 15,700 |
2023/04/28 | 1,465 | 1,505 | 1,464 | 1,502 | +50 | +3.4% | 24,300 |
2023/04/27 | 1,454 | 1,469 | 1,450 | 1,452 | -2 | -0.1% | 27,600 |
2023/04/26 | 1,474 | 1,474 | 1,452 | 1,454 | -29 | -2% | 25,600 |
2023/04/25 | 1,510 | 1,510 | 1,474 | 1,483 | -19 | -1.3% | 18,600 |
2023/04/24 | 1,494 | 1,505 | 1,486 | 1,502 | +8 | +0.5% | 4,800 |
2023/04/21 | 1,507 | 1,515 | 1,490 | 1,494 | -9 | -0.6% | 12,300 |
2023/04/20 | 1,461 | 1,511 | 1,459 | 1,503 | +42 | +2.9% | 23,700 |
2023/04/19 | 1,458 | 1,465 | 1,452 | 1,461 | -2 | -0.1% | 12,000 |
2023/04/18 | 1,462 | 1,463 | 1,454 | 1,463 | +1 | +0.1% | 7,200 |
2023/04/17 | 1,467 | 1,467 | 1,443 | 1,462 | -5 | -0.3% | 7,500 |
2023/04/14 | 1,466 | 1,472 | 1,458 | 1,467 | -1 | -0.1% | 12,200 |
2023/04/13 | 1,469 | 1,475 | 1,453 | 1,468 | +6 | +0.4% | 10,700 |
2023/04/12 | 1,481 | 1,483 | 1,449 | 1,462 | -22 | -1.5% | 22,700 |
2023/04/11 | 1,475 | 1,491 | 1,475 | 1,484 | +16 | +1.1% | 12,000 |
2023/04/10 | 1,451 | 1,468 | 1,426 | 1,468 | +17 | +1.2% | 28,100 |
2023/04/07 | 1,438 | 1,457 | 1,433 | 1,451 | +20 | +1.4% | 20,200 |
2023/04/06 | 1,443 | 1,445 | 1,427 | 1,431 | -5 | -0.3% | 18,600 |
2023/04/05 | 1,443 | 1,452 | 1,428 | 1,436 | -17 | -1.2% | 26,000 |
2023/04/04 | 1,450 | 1,460 | 1,429 | 1,453 | ±0 | ±0% | 35,000 |
2023/04/03 | 1,411 | 1,457 | 1,411 | 1,453 | +43 | +3% | 27,400 |
2023/03/31 | 1,378 | 1,419 | 1,378 | 1,410 | +32 | +2.3% | 19,900 |
2023/03/30 | 1,401 | 1,410 | 1,367 | 1,378 | -31 | -2.2% | 37,800 |
2023/03/29 | 1,379 | 1,411 | 1,379 | 1,409 | +18 | +1.3% | 43,900 |
2023/03/28 | 1,392 | 1,399 | 1,372 | 1,391 | +1 | +0.1% | 15,000 |
2023/03/27 | 1,420 | 1,420 | 1,390 | 1,390 | -26 | -1.8% | 37,900 |
2023/03/24 | 1,401 | 1,418 | 1,396 | 1,416 | +16 | +1.1% | 78,800 |
2023/03/23 | 1,378 | 1,400 | 1,378 | 1,400 | +22 | +1.6% | 35,700 |
2023/03/22 | 1,351 | 1,378 | 1,351 | 1,378 | +31 | +2.3% | 11,000 |
2023/03/20 | 1,381 | 1,382 | 1,344 | 1,347 | -37 | -2.7% | 24,100 |
2023/03/17 | 1,358 | 1,385 | 1,358 | 1,384 | +35 | +2.6% | 35,000 |
2023/03/16 | 1,352 | 1,356 | 1,336 | 1,349 | -20 | -1.5% | 14,400 |
2023/03/15 | 1,354 | 1,388 | 1,354 | 1,369 | +12 | +0.9% | 18,300 |
2023/03/14 | 1,412 | 1,412 | 1,350 | 1,357 | -68 | -4.8% | 20,300 |
2023/03/13 | 1,424 | 1,425 | 1,401 | 1,425 | -2 | -0.1% | 14,500 |
2023/03/10 | 1,447 | 1,460 | 1,423 | 1,427 | -20 | -1.4% | 49,400 |
2023/03/09 | 1,430 | 1,447 | 1,430 | 1,447 | +26 | +1.8% | 15,400 |
2023/03/08 | 1,419 | 1,425 | 1,414 | 1,421 | -2 | -0.1% | 12,300 |
2023/03/07 | 1,385 | 1,445 | 1,385 | 1,423 | +44 | +3.2% | 29,700 |
2023/03/06 | 1,395 | 1,395 | 1,372 | 1,379 | -16 | -1.1% | 20,700 |
2023/03/03 | 1,352 | 1,395 | 1,351 | 1,395 | +44 | +3.3% | 37,600 |
2023/03/02 | 1,338 | 1,359 | 1,332 | 1,351 | +22 | +1.7% | 25,000 |
2023/03/01 | 1,324 | 1,329 | 1,313 | 1,329 | +4 | +0.3% | 9,700 |
2023/02/28 | 1,319 | 1,333 | 1,319 | 1,325 | +6 | +0.5% | 9,900 |
2023/02/27 | 1,314 | 1,330 | 1,301 | 1,319 | +5 | +0.4% | 17,000 |
251~
300
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