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 |
|---|---|---|---|---|---|---|---|
| 2004/09/03 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 2,000 |
| 2004/09/02 | 1,820 | 1,820 | 1,820 | 1,820 | -10 | -0.5% | 9,000 |
| 2004/09/01 | 1,821 | 1,830 | 1,820 | 1,830 | +10 | +0.5% | 16,000 |
| 2004/08/31 | 1,820 | 1,820 | 1,820 | 1,820 | - | - | 1,000 |
| 2004/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/27 | 1,820 | 1,820 | 1,820 | 1,820 | -30 | -1.6% | 3,000 |
| 2004/08/26 | 1,840 | 1,850 | 1,840 | 1,850 | +40 | +2.2% | 10,000 |
| 2004/08/25 | 1,831 | 1,831 | 1,810 | 1,810 | -20 | -1.1% | 3,000 |
| 2004/08/24 | 1,830 | 1,830 | 1,830 | 1,830 | +30 | +1.7% | 1,000 |
| 2004/08/23 | 1,840 | 1,840 | 1,800 | 1,800 | -40 | -2.2% | 2,000 |
| 2004/08/20 | 1,840 | 1,840 | 1,840 | 1,840 | ±0 | ±0% | 2,000 |
| 2004/08/19 | 1,812 | 1,840 | 1,812 | 1,840 | +30 | +1.7% | 3,000 |
| 2004/08/18 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 1,000 |
| 2004/08/17 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 2,000 |
| 2004/08/16 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 2,000 |
| 2004/08/13 | 1,840 | 1,840 | 1,810 | 1,810 | ±0 | ±0% | 4,000 |
| 2004/08/12 | 1,810 | 1,810 | 1,810 | 1,810 | +10 | +0.6% | 2,000 |
| 2004/08/11 | 1,810 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 9,000 |
| 2004/08/10 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 7,000 |
| 2004/08/09 | 1,809 | 1,809 | 1,800 | 1,800 | -10 | -0.6% | 3,000 |
| 2004/08/06 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 1,000 |
| 2004/08/05 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 1,000 |
| 2004/08/04 | 1,810 | 1,810 | 1,800 | 1,810 | ±0 | ±0% | 3,000 |
| 2004/08/03 | 1,840 | 1,840 | 1,810 | 1,810 | -29 | -1.6% | 2,000 |
| 2004/08/02 | 1,839 | 1,839 | 1,810 | 1,839 | - | - | 4,000 |
| 2004/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/29 | 1,850 | 1,850 | 1,850 | 1,850 | - | - | 2,000 |
| 2004/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/26 | 1,800 | 1,800 | 1,800 | 1,800 | +10 | +0.6% | 1,000 |
| 2004/07/23 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 5,000 |
| 2004/07/22 | 1,800 | 1,800 | 1,800 | 1,800 | -20 | -1.1% | 2,000 |
| 2004/07/21 | 1,880 | 1,880 | 1,820 | 1,820 | - | - | 9,000 |
| 2004/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/16 | 1,810 | 1,810 | 1,800 | 1,810 | ±0 | ±0% | 3,000 |
| 2004/07/15 | 1,660 | 1,840 | 1,660 | 1,810 | - | - | 8,000 |
| 2004/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/12 | 1,840 | 1,840 | 1,840 | 1,840 | - | - | 1,000 |
| 2004/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/07 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 2,000 |
| 2004/07/06 | 1,900 | 1,900 | 1,890 | 1,900 | +20 | +1.1% | 6,000 |
| 2004/07/05 | 1,900 | 1,900 | 1,880 | 1,880 | -20 | -1.1% | 6,000 |
| 2004/07/02 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 2,000 |
| 2004/07/01 | 1,910 | 1,910 | 1,900 | 1,900 | -10 | -0.5% | 6,000 |
| 2004/06/30 | 1,920 | 1,920 | 1,910 | 1,910 | +10 | +0.5% | 8,000 |
| 2004/06/29 | 1,893 | 1,920 | 1,893 | 1,900 | +10 | +0.5% | 10,000 |
| 2004/06/28 | 1,901 | 1,901 | 1,890 | 1,890 | -11 | -0.6% | 4,000 |
| 2004/06/25 | 1,901 | 1,901 | 1,901 | 1,901 | +1 | +0.1% | 3,000 |
4951～
5000
件表示中 / 6840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 | 264,500円 | +11.6% | +26.2% | 1.51% | 17.28倍 | 1.66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 |
| エステー | 150,700円 | +10.6% | +19.2% | 2.92% | 12.58倍 | 0.97倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 一工薬 | 391,500円 | +15.7% | +142.7% | 2.30% | 14.99倍 | 0.99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 |
| 北興化 | 133,200円 | +1.7% | -6.8% | 2.40% | 10.36倍 | 0.65倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ニチバン | 194,000円 | +4.6% | +27.2% | 1.80% | 18.81倍 | 0.95倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
