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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 2,021 | 2,033 | 2,010 | 2,015 | -8 | -0.4% | 24,500 |
| 2025/08/15 | 2,012 | 2,041 | 2,009 | 2,023 | +22 | +1.1% | 26,500 |
| 2025/08/14 | 2,000 | 2,020 | 1,990 | 2,001 | +1 | +0.1% | 27,800 |
| 2025/08/13 | 1,971 | 2,006 | 1,971 | 2,000 | +30 | +1.5% | 31,100 |
| 2025/08/12 | 1,970 | 1,989 | 1,957 | 1,970 | ±0 | ±0% | 30,700 |
| 2025/08/08 | 1,981 | 1,982 | 1,965 | 1,970 | ±0 | ±0% | 17,400 |
| 2025/08/07 | 1,963 | 1,998 | 1,950 | 1,970 | +10 | +0.5% | 58,800 |
| 2025/08/06 | 1,986 | 1,995 | 1,956 | 1,960 | -21 | -1.1% | 52,900 |
| 2025/08/05 | 1,981 | 2,050 | 1,973 | 1,981 | +3 | +0.2% | 24,400 |
| 2025/08/04 | 1,998 | 2,005 | 1,932 | 1,978 | -70 | -3.4% | 48,900 |
| 2025/08/01 | 1,983 | 2,049 | 1,968 | 2,048 | +66 | +3.3% | 53,300 |
| 2025/07/31 | 1,958 | 1,984 | 1,957 | 1,982 | +36 | +1.8% | 12,600 |
| 2025/07/30 | 1,962 | 1,981 | 1,942 | 1,946 | -24 | -1.2% | 41,300 |
| 2025/07/29 | 1,988 | 2,000 | 1,970 | 1,970 | -18 | -0.9% | 19,400 |
| 2025/07/28 | 1,948 | 1,998 | 1,940 | 1,988 | +38 | +1.9% | 43,200 |
| 2025/07/25 | 2,063 | 2,083 | 1,925 | 1,950 | -113 | -5.5% | 171,200 |
| 2025/07/24 | 2,036 | 2,068 | 2,036 | 2,063 | +28 | +1.4% | 15,700 |
| 2025/07/23 | 2,003 | 2,037 | 1,998 | 2,035 | +37 | +1.9% | 30,800 |
| 2025/07/22 | 1,990 | 2,019 | 1,990 | 1,998 | +11 | +0.6% | 15,500 |
| 2025/07/18 | 1,992 | 2,008 | 1,974 | 1,987 | -8 | -0.4% | 13,400 |
| 2025/07/17 | 1,952 | 1,995 | 1,948 | 1,995 | +43 | +2.2% | 10,700 |
| 2025/07/16 | 1,931 | 1,968 | 1,931 | 1,952 | +22 | +1.1% | 16,200 |
| 2025/07/15 | 1,958 | 1,958 | 1,926 | 1,930 | -30 | -1.5% | 10,100 |
| 2025/07/14 | 1,983 | 1,997 | 1,957 | 1,960 | -10 | -0.5% | 11,200 |
| 2025/07/11 | 1,960 | 1,989 | 1,960 | 1,970 | +27 | +1.4% | 12,400 |
| 2025/07/10 | 1,973 | 1,973 | 1,931 | 1,943 | -11 | -0.6% | 21,700 |
| 2025/07/09 | 1,928 | 1,980 | 1,928 | 1,954 | +18 | +0.9% | 20,500 |
| 2025/07/08 | 1,912 | 1,936 | 1,910 | 1,936 | +16 | +0.8% | 18,700 |
| 2025/07/07 | 1,956 | 1,960 | 1,920 | 1,920 | -30 | -1.5% | 13,900 |
| 2025/07/04 | 1,990 | 1,990 | 1,947 | 1,950 | -14 | -0.7% | 13,300 |
| 2025/07/03 | 1,979 | 1,995 | 1,958 | 1,964 | +1 | +0.1% | 20,300 |
| 2025/07/02 | 1,927 | 1,988 | 1,922 | 1,963 | +35 | +1.8% | 28,300 |
| 2025/07/01 | 1,961 | 1,961 | 1,917 | 1,928 | -22 | -1.1% | 23,600 |
| 2025/06/30 | 1,950 | 1,968 | 1,947 | 1,950 | +13 | +0.7% | 11,400 |
| 2025/06/27 | 1,935 | 1,940 | 1,920 | 1,937 | +13 | +0.7% | 20,800 |
| 2025/06/26 | 1,915 | 1,924 | 1,877 | 1,924 | +26 | +1.4% | 35,600 |
| 2025/06/25 | 1,912 | 1,916 | 1,886 | 1,898 | -14 | -0.7% | 19,600 |
| 2025/06/24 | 1,879 | 1,920 | 1,879 | 1,912 | +59 | +3.2% | 18,000 |
| 2025/06/23 | 1,875 | 1,875 | 1,853 | 1,853 | -25 | -1.3% | 9,900 |
| 2025/06/20 | 1,907 | 1,907 | 1,878 | 1,878 | -29 | -1.5% | 14,300 |
| 2025/06/19 | 1,912 | 1,915 | 1,897 | 1,907 | +8 | +0.4% | 11,100 |
| 2025/06/18 | 1,902 | 1,919 | 1,892 | 1,899 | -17 | -0.9% | 7,900 |
| 2025/06/17 | 1,865 | 1,939 | 1,865 | 1,916 | +51 | +2.7% | 22,700 |
| 2025/06/16 | 1,891 | 1,891 | 1,843 | 1,865 | +3 | +0.2% | 13,900 |
| 2025/06/13 | 1,900 | 1,900 | 1,846 | 1,862 | -48 | -2.5% | 26,900 |
| 2025/06/12 | 1,904 | 1,916 | 1,897 | 1,910 | -11 | -0.6% | 14,600 |
| 2025/06/11 | 1,896 | 1,927 | 1,890 | 1,921 | +26 | +1.4% | 19,700 |
| 2025/06/10 | 1,937 | 1,950 | 1,894 | 1,895 | -55 | -2.8% | 24,300 |
| 2025/06/09 | 1,923 | 1,950 | 1,920 | 1,950 | +33 | +1.7% | 18,300 |
| 2025/06/06 | 1,910 | 1,933 | 1,897 | 1,917 | -17 | -0.9% | 10,500 |
1～
50
件表示中 / 7018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 | 201,500円 | +3.7% | +4.2% | 2.18% | 10.79倍 | 1.26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 |
| パーカー | 123,300円 | -1.5% | +12.1% | 2.27% | 9.08倍 | 0.68倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| テイカ | 130,400円 | +5.9% | -3.9% | 3.07% | 12.40倍 | 0.50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 |
| 三光合成 | 91,900円 | +3.2% | +5.9% | 3.05% | 7.00倍 | 0.87倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 綜研化学 | 168,700円 | +1.8% | -6.9% | 3.73% | 7.00倍 | 0.73倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
