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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 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 |
| 2023/02/24 | 1,299 | 1,318 | 1,299 | 1,314 | +7 | +0.5% | 9,300 |
| 2023/02/22 | 1,316 | 1,316 | 1,290 | 1,307 | -9 | -0.7% | 13,000 |
| 2023/02/21 | 1,309 | 1,319 | 1,309 | 1,316 | +7 | +0.5% | 7,500 |
| 2023/02/20 | 1,298 | 1,310 | 1,298 | 1,309 | +11 | +0.8% | 8,300 |
| 2023/02/17 | 1,301 | 1,302 | 1,295 | 1,298 | -8 | -0.6% | 7,000 |
| 2023/02/16 | 1,296 | 1,306 | 1,285 | 1,306 | +13 | +1% | 7,800 |
| 2023/02/15 | 1,294 | 1,297 | 1,285 | 1,293 | -1 | -0.1% | 6,100 |
| 2023/02/14 | 1,284 | 1,299 | 1,280 | 1,294 | +10 | +0.8% | 10,600 |
| 2023/02/13 | 1,282 | 1,289 | 1,265 | 1,284 | +10 | +0.8% | 10,000 |
| 2023/02/10 | 1,293 | 1,293 | 1,272 | 1,274 | -20 | -1.5% | 9,100 |
| 2023/02/09 | 1,283 | 1,295 | 1,280 | 1,294 | +11 | +0.9% | 7,300 |
| 2023/02/08 | 1,278 | 1,289 | 1,268 | 1,283 | +5 | +0.4% | 8,600 |
| 2023/02/07 | 1,291 | 1,291 | 1,274 | 1,278 | -13 | -1% | 6,000 |
| 2023/02/06 | 1,277 | 1,291 | 1,276 | 1,291 | +14 | +1.1% | 8,700 |
| 2023/02/03 | 1,286 | 1,286 | 1,273 | 1,277 | -3 | -0.2% | 9,600 |
| 2023/02/02 | 1,281 | 1,282 | 1,272 | 1,280 | +4 | +0.3% | 6,400 |
| 2023/02/01 | 1,292 | 1,292 | 1,263 | 1,276 | +9 | +0.7% | 16,300 |
| 2023/01/31 | 1,251 | 1,310 | 1,242 | 1,267 | +15 | +1.2% | 29,600 |
| 2023/01/30 | 1,269 | 1,269 | 1,252 | 1,252 | -17 | -1.3% | 8,100 |
| 2023/01/27 | 1,276 | 1,276 | 1,263 | 1,269 | -2 | -0.2% | 4,200 |
| 2023/01/26 | 1,267 | 1,272 | 1,256 | 1,271 | -3 | -0.2% | 5,200 |
| 2023/01/25 | 1,277 | 1,277 | 1,267 | 1,274 | +1 | +0.1% | 7,400 |
| 2023/01/24 | 1,265 | 1,274 | 1,257 | 1,273 | +8 | +0.6% | 11,000 |
| 2023/01/23 | 1,245 | 1,265 | 1,240 | 1,265 | +26 | +2.1% | 7,700 |
| 2023/01/20 | 1,236 | 1,244 | 1,236 | 1,239 | +3 | +0.2% | 3,000 |
| 2023/01/19 | 1,232 | 1,240 | 1,230 | 1,236 | +2 | +0.2% | 9,300 |
| 2023/01/18 | 1,216 | 1,237 | 1,216 | 1,234 | -1 | -0.1% | 7,500 |
| 2023/01/17 | 1,232 | 1,236 | 1,232 | 1,235 | +9 | +0.7% | 2,400 |
| 2023/01/16 | 1,231 | 1,237 | 1,226 | 1,226 | -5 | -0.4% | 4,300 |
| 2023/01/13 | 1,233 | 1,239 | 1,225 | 1,231 | -2 | -0.2% | 7,400 |
| 2023/01/12 | 1,228 | 1,235 | 1,227 | 1,233 | +12 | +1% | 6,500 |
| 2023/01/11 | 1,209 | 1,221 | 1,209 | 1,221 | +15 | +1.2% | 4,200 |
| 2023/01/10 | 1,212 | 1,216 | 1,206 | 1,206 | -8 | -0.7% | 6,300 |
| 2023/01/06 | 1,212 | 1,218 | 1,209 | 1,214 | +2 | +0.2% | 3,700 |
| 2023/01/05 | 1,213 | 1,218 | 1,210 | 1,212 | -2 | -0.2% | 8,900 |
| 2023/01/04 | 1,230 | 1,230 | 1,214 | 1,214 | -14 | -1.1% | 10,200 |
| 2022/12/30 | 1,235 | 1,240 | 1,225 | 1,228 | -10 | -0.8% | 6,200 |
| 2022/12/29 | 1,224 | 1,238 | 1,223 | 1,238 | +11 | +0.9% | 5,200 |
| 2022/12/28 | 1,230 | 1,230 | 1,221 | 1,227 | ±0 | ±0% | 5,600 |
| 2022/12/27 | 1,227 | 1,232 | 1,227 | 1,227 | ±0 | ±0% | 4,800 |
301～
350
件表示中 / 6721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 | 184,900円 | +8.2% | +13.6% | 2.16% | 13.80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 |
| 日化産 | 149,600円 | +10.1% | +12.1% | 4.01% | 14.62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 |
| 恵 和 | 154,000円 | +11.9% | +1.0% | 1.62% | 13.96倍 | 1.46倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| カーリットＨＤ | 121,900円 | +3.9% | +11.1% | 2.95% | 10.26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 | 185,700円 | +2.4% | +9.1% | 3.23% | 19.01倍 | 0.68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
