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 |
|---|---|---|---|---|---|---|---|
| 2004/09/09 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 3,000 |
| 2004/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/09/07 | 1,800 | 1,800 | 1,800 | 1,800 | -20 | -1.1% | 2,000 |
| 2004/09/06 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 1,000 |
| 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 |
5051～
5100
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
