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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,831 | 1,920 | 1,830 | 1,900 | +70 | +3.8% | 36,000 |
| 2004/06/23 | 1,772 | 1,830 | 1,772 | 1,830 | +60 | +3.4% | 43,000 |
| 2004/06/22 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 11,000 |
| 2004/06/21 | 1,770 | 1,770 | 1,770 | 1,770 | +20 | +1.1% | 8,000 |
| 2004/06/18 | 1,720 | 1,770 | 1,720 | 1,750 | +20 | +1.2% | 10,000 |
| 2004/06/17 | 1,739 | 1,739 | 1,713 | 1,730 | ±0 | ±0% | 6,000 |
| 2004/06/16 | 1,680 | 1,730 | 1,680 | 1,730 | +50 | +3% | 28,000 |
| 2004/06/15 | 1,680 | 1,700 | 1,680 | 1,680 | +20 | +1.2% | 16,000 |
| 2004/06/14 | 1,661 | 1,680 | 1,660 | 1,660 | ±0 | ±0% | 10,000 |
| 2004/06/11 | 1,631 | 1,660 | 1,630 | 1,660 | +30 | +1.8% | 25,000 |
| 2004/06/10 | 1,610 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 14,000 |
| 2004/06/09 | 1,600 | 1,610 | 1,600 | 1,610 | +40 | +2.5% | 6,000 |
| 2004/06/08 | 1,570 | 1,570 | 1,570 | 1,570 | -1 | -0.1% | 2,000 |
| 2004/06/07 | 1,571 | 1,571 | 1,571 | 1,571 | +1 | +0.1% | 1,000 |
| 2004/06/04 | 1,580 | 1,580 | 1,570 | 1,570 | -11 | -0.7% | 7,000 |
| 2004/06/03 | 1,620 | 1,620 | 1,580 | 1,581 | - | - | 6,000 |
| 2004/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/01 | 1,625 | 1,650 | 1,625 | 1,650 | +25 | +1.5% | 19,000 |
| 2004/05/31 | 1,610 | 1,625 | 1,604 | 1,625 | +15 | +0.9% | 12,000 |
| 2004/05/28 | 1,605 | 1,610 | 1,600 | 1,610 | +10 | +0.6% | 29,000 |
| 2004/05/27 | 1,581 | 1,600 | 1,581 | 1,600 | +20 | +1.3% | 3,000 |
| 2004/05/26 | 1,580 | 1,580 | 1,580 | 1,580 | +5 | +0.3% | 2,000 |
| 2004/05/25 | 1,566 | 1,575 | 1,566 | 1,575 | +10 | +0.6% | 2,000 |
| 2004/05/24 | 1,565 | 1,565 | 1,565 | 1,565 | +4 | +0.3% | 2,000 |
| 2004/05/21 | 1,561 | 1,561 | 1,560 | 1,561 | +1 | +0.1% | 6,000 |
| 2004/05/20 | 1,532 | 1,570 | 1,532 | 1,560 | +30 | +2% | 7,000 |
| 2004/05/19 | 1,527 | 1,540 | 1,526 | 1,530 | +7 | +0.5% | 6,000 |
| 2004/05/18 | 1,520 | 1,523 | 1,500 | 1,523 | -28 | -1.8% | 18,000 |
| 2004/05/17 | 1,580 | 1,580 | 1,550 | 1,551 | -39 | -2.5% | 16,000 |
| 2004/05/14 | 1,600 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 11,000 |
| 2004/05/13 | 1,570 | 1,600 | 1,570 | 1,600 | +30 | +1.9% | 9,000 |
| 2004/05/12 | 1,569 | 1,580 | 1,569 | 1,570 | -10 | -0.6% | 10,000 |
| 2004/05/11 | 1,600 | 1,600 | 1,580 | 1,580 | -42 | -2.6% | 17,000 |
| 2004/05/10 | 1,669 | 1,669 | 1,605 | 1,622 | -58 | -3.5% | 26,000 |
| 2004/05/07 | 1,630 | 1,680 | 1,630 | 1,680 | +70 | +4.3% | 29,000 |
| 2004/05/06 | 1,600 | 1,620 | 1,600 | 1,610 | +28 | +1.8% | 11,000 |
| 2004/04/30 | 1,581 | 1,590 | 1,581 | 1,582 | +2 | +0.1% | 13,000 |
| 2004/04/28 | 1,600 | 1,600 | 1,560 | 1,580 | ±0 | ±0% | 8,000 |
| 2004/04/27 | 1,521 | 1,580 | 1,521 | 1,580 | +60 | +3.9% | 10,000 |
| 2004/04/26 | 1,480 | 1,525 | 1,460 | 1,520 | +40 | +2.7% | 18,000 |
| 2004/04/23 | 1,480 | 1,481 | 1,450 | 1,480 | +20 | +1.4% | 11,000 |
| 2004/04/22 | 1,450 | 1,490 | 1,450 | 1,460 | +40 | +2.8% | 12,000 |
| 2004/04/21 | 1,351 | 1,420 | 1,351 | 1,420 | +70 | +5.2% | 9,000 |
| 2004/04/20 | 1,329 | 1,350 | 1,329 | 1,350 | +30 | +2.3% | 7,000 |
| 2004/04/19 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 8,000 |
| 2004/04/16 | 1,305 | 1,305 | 1,300 | 1,300 | ±0 | ±0% | 6,000 |
| 2004/04/15 | 1,301 | 1,301 | 1,300 | 1,300 | ±0 | ±0% | 5,000 |
| 2004/04/14 | 1,290 | 1,300 | 1,280 | 1,300 | - | - | 8,000 |
| 2004/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
5001～
5050
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 | 265,300円 | +11.6% | +26.2% | 1.51% | 17.33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 | 151,100円 | +10.6% | +19.2% | 2.91% | 12.61倍 | 0.98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 | 392,500円 | +15.7% | +142.7% | 2.29% | 15.03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 | 133,100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
