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 |
|---|---|---|---|---|---|---|---|
| 2004/08/17 | 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 |
| 2004/06/30 | 1,920 | 1,920 | 1,910 | 1,910 | +10 | +0.5% | 8,000 |
| 2004/06/29 | 1,893 | 1,920 | 1,893 | 1,900 | +10 | +0.5% | 10,000 |
| 2004/06/28 | 1,901 | 1,901 | 1,890 | 1,890 | -11 | -0.6% | 4,000 |
| 2004/06/25 | 1,901 | 1,901 | 1,901 | 1,901 | +1 | +0.1% | 3,000 |
| 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 |
5101～
5150
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% | 15.94倍 | 0.67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% | 15.09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
