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 |
|---|---|---|---|---|---|---|---|
| 2005/02/09 | 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 |
| 2005/01/17 | 1,975 | 1,975 | 1,975 | 1,975 | +5 | +0.3% | 1,000 |
| 2005/01/14 | 1,970 | 1,970 | 1,970 | 1,970 | ±0 | ±0% | 4,000 |
| 2005/01/13 | 1,980 | 1,980 | 1,970 | 1,970 | +5 | +0.3% | 6,000 |
| 2005/01/12 | 1,965 | 1,966 | 1,965 | 1,965 | ±0 | ±0% | 8,000 |
| 2005/01/11 | 1,964 | 1,980 | 1,964 | 1,965 | +2 | +0.1% | 7,000 |
| 2005/01/07 | 1,963 | 1,963 | 1,963 | 1,963 | +1 | +0.1% | 3,000 |
| 2005/01/06 | 1,962 | 1,962 | 1,962 | 1,962 | +1 | +0.1% | 4,000 |
| 2005/01/05 | 1,961 | 1,961 | 1,961 | 1,961 | +1 | +0.1% | 4,000 |
| 2005/01/04 | 1,960 | 1,960 | 1,960 | 1,960 | -20 | -1% | 4,000 |
| 2004/12/30 | 1,962 | 1,980 | 1,962 | 1,980 | +20 | +1% | 3,000 |
| 2004/12/29 | 1,960 | 1,960 | 1,960 | 1,960 | +10 | +0.5% | 3,000 |
| 2004/12/28 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 1,000 |
| 2004/12/27 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 5,000 |
| 2004/12/24 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 1,000 |
| 2004/12/22 | 1,951 | 1,952 | 1,950 | 1,950 | -1 | -0.1% | 10,000 |
| 2004/12/21 | 1,950 | 1,951 | 1,950 | 1,951 | +1 | +0.1% | 6,000 |
| 2004/12/20 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 1,000 |
| 2004/12/17 | 1,950 | 1,951 | 1,950 | 1,950 | -1 | -0.1% | 5,000 |
| 2004/12/16 | 1,950 | 1,951 | 1,950 | 1,951 | +1 | +0.1% | 2,000 |
| 2004/12/15 | 1,950 | 1,950 | 1,950 | 1,950 | - | - | 4,000 |
| 2004/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/13 | 1,950 | 1,951 | 1,950 | 1,950 | - | - | 12,000 |
| 2004/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/09 | 1,950 | 1,960 | 1,950 | 1,950 | +50 | +2.6% | 17,000 |
| 2004/12/08 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 2,000 |
| 2004/12/07 | 1,900 | 1,900 | 1,900 | 1,900 | -50 | -2.6% | 2,000 |
| 2004/12/06 | 1,900 | 1,950 | 1,900 | 1,950 | +50 | +2.6% | 3,000 |
| 2004/12/03 | 1,900 | 1,900 | 1,900 | 1,900 | +10 | +0.5% | 3,000 |
| 2004/12/02 | 1,890 | 1,890 | 1,890 | 1,890 | +20 | +1.1% | 1,000 |
| 2004/12/01 | 1,870 | 1,870 | 1,870 | 1,870 | -30 | -1.6% | 3,000 |
| 2004/11/30 | 1,860 | 1,900 | 1,860 | 1,900 | +40 | +2.2% | 4,000 |
| 2004/11/29 | 1,850 | 1,860 | 1,850 | 1,860 | - | - | 7,000 |
| 2004/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
4951～
5000
件表示中 / 6944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 | 208,300円 | +11.6% | +26.2% | 1.92% | 12.76倍 | 1.23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 | 150,200円 | +10.6% | +19.2% | 2.93% | 12.54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 |
| 森 六 | 219,800円 | +3.0% | -67.7% | 4.78% | - | 0.43倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| テイカ | 129,700円 | +8.5% | +24.9% | 2.93% | 12.87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 |
| 日化産 | 148,900円 | +10.1% | +12.1% | 4.03% | 14.56倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
