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 |
|---|---|---|---|---|---|---|---|
| 2004/11/25 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 1,000 |
| 2004/11/24 | 1,850 | 1,850 | 1,820 | 1,820 | -30 | -1.6% | 2,000 |
| 2004/11/22 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 1,000 |
| 2004/11/19 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 1,000 |
| 2004/11/18 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 4,000 |
| 2004/11/17 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 2,000 |
| 2004/11/16 | 1,850 | 1,850 | 1,850 | 1,850 | -20 | -1.1% | 1,000 |
| 2004/11/15 | 1,810 | 1,870 | 1,810 | 1,870 | - | - | 3,000 |
| 2004/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/11 | 1,800 | 1,800 | 1,760 | 1,760 | -40 | -2.2% | 3,000 |
| 2004/11/10 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 1,000 |
| 2004/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/08 | 1,800 | 1,800 | 1,799 | 1,800 | -30 | -1.6% | 11,000 |
| 2004/11/05 | 1,850 | 1,850 | 1,830 | 1,830 | -21 | -1.1% | 3,000 |
| 2004/11/04 | 1,851 | 1,851 | 1,851 | 1,851 | +1 | +0.1% | 1,000 |
| 2004/11/02 | 1,800 | 1,850 | 1,800 | 1,850 | - | - | 3,000 |
| 2004/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/29 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 2004/10/28 | 1,801 | 1,801 | 1,800 | 1,800 | -1 | -0.1% | 2,000 |
| 2004/10/27 | 1,800 | 1,801 | 1,800 | 1,801 | - | - | 2,000 |
| 2004/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/25 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 2004/10/22 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 2004/10/21 | 1,800 | 1,800 | 1,800 | 1,800 | +49 | +2.8% | 3,000 |
| 2004/10/20 | 1,780 | 1,780 | 1,750 | 1,751 | -29 | -1.6% | 4,000 |
| 2004/10/19 | 1,780 | 1,780 | 1,780 | 1,780 | +30 | +1.7% | 1,000 |
| 2004/10/18 | 1,751 | 1,751 | 1,750 | 1,750 | ±0 | ±0% | 5,000 |
| 2004/10/15 | 1,750 | 1,750 | 1,750 | 1,750 | +35 | +2% | 9,000 |
| 2004/10/14 | 1,750 | 1,750 | 1,715 | 1,715 | -35 | -2% | 6,000 |
| 2004/10/13 | 1,751 | 1,751 | 1,750 | 1,750 | ±0 | ±0% | 6,000 |
| 2004/10/12 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 2,000 |
| 2004/10/08 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 2,000 |
| 2004/10/07 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,000 |
| 2004/10/06 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,000 |
| 2004/10/05 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 1,000 |
| 2004/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/30 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,000 |
| 2004/09/29 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 2,000 |
| 2004/09/28 | 1,769 | 1,769 | 1,760 | 1,760 | - | - | 2,000 |
| 2004/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/24 | 1,780 | 1,780 | 1,780 | 1,780 | +65 | +3.8% | 1,000 |
| 2004/09/22 | 1,719 | 1,719 | 1,715 | 1,715 | -4 | -0.2% | 4,000 |
| 2004/09/21 | 1,719 | 1,719 | 1,719 | 1,719 | -31 | -1.8% | 3,000 |
| 2004/09/17 | 1,750 | 1,750 | 1,750 | 1,750 | +49 | +2.9% | 1,000 |
| 2004/09/16 | 1,700 | 1,701 | 1,700 | 1,701 | +1 | +0.1% | 2,000 |
| 2004/09/15 | 1,700 | 1,700 | 1,700 | 1,700 | - | - | 1,000 |
| 2004/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/13 | 1,700 | 1,700 | 1,700 | 1,700 | -90 | -5% | 4,000 |
| 2004/09/10 | 1,800 | 1,800 | 1,790 | 1,790 | -10 | -0.6% | 2,000 |
5001～
5050
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
