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 |
|---|---|---|---|---|---|---|---|
| 2005/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/29 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 1,000 |
| 2005/03/28 | 2,150 | 2,150 | 2,150 | 2,150 | -20 | -0.9% | 1,000 |
| 2005/03/25 | 2,220 | 2,220 | 2,170 | 2,170 | -40 | -1.8% | 3,000 |
| 2005/03/24 | 2,200 | 2,210 | 2,200 | 2,210 | +10 | +0.5% | 2,000 |
| 2005/03/23 | 2,200 | 2,200 | 2,200 | 2,200 | ±0 | ±0% | 3,000 |
| 2005/03/22 | 2,200 | 2,200 | 2,200 | 2,200 | +30 | +1.4% | 1,000 |
| 2005/03/18 | 2,220 | 2,220 | 2,170 | 2,170 | - | - | 6,000 |
| 2005/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/16 | 2,270 | 2,270 | 2,230 | 2,230 | - | - | 2,000 |
| 2005/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/14 | 2,290 | 2,300 | 2,290 | 2,295 | +5 | +0.2% | 5,000 |
| 2005/03/11 | 2,285 | 2,290 | 2,285 | 2,290 | +10 | +0.4% | 6,000 |
| 2005/03/10 | 2,275 | 2,280 | 2,275 | 2,280 | +10 | +0.4% | 8,000 |
| 2005/03/09 | 2,250 | 2,270 | 2,250 | 2,270 | +20 | +0.9% | 3,000 |
| 2005/03/08 | 2,250 | 2,250 | 2,250 | 2,250 | +5 | +0.2% | 1,000 |
| 2005/03/07 | 2,245 | 2,245 | 2,245 | 2,245 | +5 | +0.2% | 2,000 |
| 2005/03/04 | 2,235 | 2,240 | 2,235 | 2,240 | +5 | +0.2% | 2,000 |
| 2005/03/03 | 2,235 | 2,235 | 2,235 | 2,235 | +5 | +0.2% | 2,000 |
| 2005/03/02 | 2,270 | 2,270 | 2,225 | 2,230 | -40 | -1.8% | 4,000 |
| 2005/03/01 | 2,350 | 2,350 | 2,270 | 2,270 | -80 | -3.4% | 4,000 |
| 2005/02/28 | 2,355 | 2,355 | 2,350 | 2,350 | ±0 | ±0% | 4,000 |
| 2005/02/25 | 2,360 | 2,360 | 2,330 | 2,350 | -5 | -0.2% | 10,000 |
| 2005/02/24 | 2,355 | 2,355 | 2,355 | 2,355 | +5 | +0.2% | 1,000 |
| 2005/02/23 | 2,360 | 2,360 | 2,350 | 2,350 | ±0 | ±0% | 2,000 |
| 2005/02/22 | 2,355 | 2,355 | 2,350 | 2,350 | -10 | -0.4% | 3,000 |
| 2005/02/21 | 2,365 | 2,365 | 2,360 | 2,360 | ±0 | ±0% | 2,000 |
| 2005/02/18 | 2,350 | 2,360 | 2,350 | 2,360 | +10 | +0.4% | 5,000 |
| 2005/02/17 | 2,350 | 2,350 | 2,350 | 2,350 | ±0 | ±0% | 2,000 |
| 2005/02/16 | 2,350 | 2,350 | 2,350 | 2,350 | ±0 | ±0% | 2,000 |
| 2005/02/15 | 2,350 | 2,350 | 2,350 | 2,350 | -10 | -0.4% | 4,000 |
| 2005/02/14 | 2,350 | 2,360 | 2,350 | 2,360 | +15 | +0.6% | 2,000 |
| 2005/02/10 | 2,365 | 2,365 | 2,345 | 2,345 | -5 | -0.2% | 8,000 |
| 2005/02/09 | 2,350 | 2,350 | 2,350 | 2,350 | ±0 | ±0% | 5,000 |
| 2005/02/08 | 2,350 | 2,350 | 2,350 | 2,350 | -10 | -0.4% | 2,000 |
| 2005/02/07 | 2,355 | 2,360 | 2,350 | 2,360 | +10 | +0.4% | 4,000 |
| 2005/02/04 | 2,350 | 2,350 | 2,340 | 2,350 | ±0 | ±0% | 10,000 |
| 2005/02/03 | 2,350 | 2,350 | 2,350 | 2,350 | -10 | -0.4% | 3,000 |
| 2005/02/02 | 2,350 | 2,360 | 2,330 | 2,360 | ±0 | ±0% | 6,000 |
| 2005/02/01 | 2,350 | 2,390 | 2,350 | 2,360 | +20 | +0.9% | 10,000 |
| 2005/01/31 | 2,300 | 2,340 | 2,300 | 2,340 | +40 | +1.7% | 13,000 |
| 2005/01/28 | 2,270 | 2,300 | 2,270 | 2,300 | +40 | +1.8% | 6,000 |
| 2005/01/27 | 2,245 | 2,290 | 2,245 | 2,260 | +10 | +0.4% | 11,000 |
| 2005/01/26 | 2,155 | 2,250 | 2,155 | 2,250 | +100 | +4.7% | 11,000 |
| 2005/01/25 | 2,120 | 2,150 | 2,120 | 2,150 | +40 | +1.9% | 3,000 |
| 2005/01/24 | 2,110 | 2,110 | 2,110 | 2,110 | -10 | -0.5% | 1,000 |
| 2005/01/21 | 2,095 | 2,120 | 2,095 | 2,120 | +20 | +1% | 19,000 |
| 2005/01/20 | 2,055 | 2,100 | 2,055 | 2,100 | +50 | +2.4% | 6,000 |
| 2005/01/19 | 2,000 | 2,050 | 2,000 | 2,050 | +70 | +3.5% | 9,000 |
| 2005/01/18 | 1,980 | 1,980 | 1,980 | 1,980 | +5 | +0.3% | 2,000 |
4951～
5000
件表示中 / 6977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 | 189,900円 | +3.7% | +4.2% | 2.32% | 10.17倍 | 1.18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 |
| Ｉｎｅ | 166,000円 | +15.5% | +8.2% | 0.81% | 10.75倍 | 1.77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 |
| 前澤化 | 185,800円 | +3.5% | +0.9% | 3.77% | 15.93倍 | 0.66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 |
| 多木化 | 293,500円 | +5.4% | -41.5% | 2.04% | 15.10倍 | 0.66倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 群栄化 | 286,100円 | +1.5% | -8.0% | 3.50% | 11.16倍 | 0.38倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
市場注目の銘柄
チャート関連のコラム
