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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,450 | 2,500 | 2,450 | 2,467 | +25 | +1% | 13,200 |
| 2024/11/20 | 2,450 | 2,462 | 2,441 | 2,442 | -7 | -0.3% | 9,000 |
| 2024/11/19 | 2,440 | 2,467 | 2,430 | 2,449 | +16 | +0.7% | 10,700 |
| 2024/11/18 | 2,482 | 2,519 | 2,422 | 2,433 | -70 | -2.8% | 18,900 |
| 2024/11/15 | 2,510 | 2,519 | 2,468 | 2,503 | -1 | ±0% | 14,100 |
| 2024/11/14 | 2,437 | 2,533 | 2,437 | 2,504 | +90 | +3.7% | 39,100 |
| 2024/11/13 | 2,429 | 2,472 | 2,386 | 2,414 | -15 | -0.6% | 32,300 |
| 2024/11/12 | 2,348 | 2,476 | 2,344 | 2,429 | +91 | +3.9% | 61,500 |
| 2024/11/11 | 2,307 | 2,340 | 2,307 | 2,338 | +31 | +1.3% | 12,300 |
| 2024/11/08 | 2,303 | 2,329 | 2,275 | 2,307 | +4 | +0.2% | 16,400 |
| 2024/11/07 | 2,255 | 2,305 | 2,241 | 2,303 | +44 | +1.9% | 26,000 |
| 2024/11/06 | 2,291 | 2,297 | 2,221 | 2,259 | -15 | -0.7% | 31,600 |
| 2024/11/05 | 2,300 | 2,314 | 2,257 | 2,274 | -13 | -0.6% | 33,700 |
| 2024/11/01 | 2,400 | 2,410 | 2,287 | 2,287 | -152 | -6.2% | 95,200 |
| 2024/10/31 | 2,430 | 2,573 | 2,407 | 2,439 | +19 | +0.8% | 173,900 |
| 2024/10/30 | 2,415 | 2,463 | 2,391 | 2,420 | +16 | +0.7% | 90,600 |
| 2024/10/29 | 2,321 | 2,405 | 2,305 | 2,404 | +97 | +4.2% | 63,600 |
| 2024/10/28 | 2,305 | 2,333 | 2,298 | 2,307 | -16 | -0.7% | 22,300 |
| 2024/10/25 | 2,322 | 2,328 | 2,296 | 2,323 | +1 | ±0% | 16,100 |
| 2024/10/24 | 2,291 | 2,345 | 2,290 | 2,322 | +2 | +0.1% | 20,400 |
| 2024/10/23 | 2,331 | 2,349 | 2,281 | 2,320 | -34 | -1.4% | 19,400 |
| 2024/10/22 | 2,410 | 2,411 | 2,333 | 2,354 | -76 | -3.1% | 39,900 |
| 2024/10/21 | 2,413 | 2,430 | 2,407 | 2,430 | +18 | +0.7% | 22,100 |
| 2024/10/18 | 2,430 | 2,440 | 2,411 | 2,412 | +2 | +0.1% | 11,100 |
| 2024/10/17 | 2,400 | 2,413 | 2,371 | 2,410 | +10 | +0.4% | 22,000 |
| 2024/10/16 | 2,400 | 2,408 | 2,372 | 2,400 | ±0 | ±0% | 24,000 |
| 2024/10/15 | 2,364 | 2,416 | 2,364 | 2,400 | +71 | +3% | 28,100 |
| 2024/10/11 | 2,338 | 2,341 | 2,305 | 2,329 | -21 | -0.9% | 16,000 |
| 2024/10/10 | 2,393 | 2,393 | 2,333 | 2,350 | -43 | -1.8% | 15,900 |
| 2024/10/09 | 2,382 | 2,406 | 2,373 | 2,393 | +11 | +0.5% | 12,300 |
| 2024/10/08 | 2,401 | 2,415 | 2,369 | 2,382 | -53 | -2.2% | 21,600 |
| 2024/10/07 | 2,465 | 2,465 | 2,408 | 2,435 | +19 | +0.8% | 15,200 |
| 2024/10/04 | 2,420 | 2,434 | 2,396 | 2,416 | -4 | -0.2% | 20,300 |
| 2024/10/03 | 2,520 | 2,535 | 2,414 | 2,420 | -70 | -2.8% | 27,500 |
| 2024/10/02 | 2,435 | 2,536 | 2,435 | 2,490 | +32 | +1.3% | 56,100 |
| 2024/10/01 | 2,460 | 2,489 | 2,444 | 2,458 | -14 | -0.6% | 49,300 |
| 2024/09/30 | 2,420 | 2,500 | 2,415 | 2,472 | +14 | +0.6% | 77,900 |
| 2024/09/27 | 2,400 | 2,479 | 2,365 | 2,458 | +57 | +2.4% | 88,400 |
| 2024/09/26 | 2,398 | 2,477 | 2,394 | 2,401 | +26 | +1.1% | 178,600 |
| 2024/09/25 | 2,325 | 2,413 | 2,325 | 2,375 | +66 | +2.9% | 89,500 |
| 2024/09/24 | 2,278 | 2,363 | 2,278 | 2,309 | +32 | +1.4% | 117,000 |
| 2024/09/20 | 2,277 | 2,287 | 2,244 | 2,277 | +35 | +1.6% | 61,200 |
| 2024/09/19 | 2,227 | 2,254 | 2,200 | 2,242 | +24 | +1.1% | 78,100 |
| 2024/09/18 | 2,258 | 2,299 | 2,169 | 2,218 | -14 | -0.6% | 39,700 |
| 2024/09/17 | 2,267 | 2,290 | 2,211 | 2,232 | -53 | -2.3% | 56,900 |
| 2024/09/13 | 2,131 | 2,320 | 2,108 | 2,285 | +104 | +4.8% | 176,600 |
| 2024/09/12 | 2,169 | 2,202 | 2,108 | 2,181 | +112 | +5.4% | 44,100 |
| 2024/09/11 | 2,173 | 2,213 | 2,060 | 2,069 | -127 | -5.8% | 34,300 |
| 2024/09/10 | 2,215 | 2,252 | 2,159 | 2,196 | -16 | -0.7% | 28,800 |
| 2024/09/09 | 2,200 | 2,231 | 2,199 | 2,212 | -13 | -0.6% | 25,700 |
1～
50
件表示中 / 6839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 | 246,700円 | +11.6% | +26.2% | 1.62% | 16.12倍 | 1.55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 |
| 一工薬 | 369,000円 | +15.7% | +142.7% | 2.44% | 14.13倍 | 0.93倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 大倉工 | 311,500円 | +4.0% | +5.2% | 4.98% | 8.53倍 | 0.58倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| テイカ | 157,000円 | +8.5% | +24.9% | 2.42% | 15.71倍 | 0.61倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| Ｉｎｅ | 209,300円 | +10.0% | +4.9% | 0.62% | 15.25倍 | 2.49倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
市場注目の銘柄
チャート関連のコラム
