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 |
|---|---|---|---|---|---|---|---|
| 2004/10/21 | 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 |
| 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 |
5101～
5150
件表示中 / 7021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 | 201,500円 | +3.7% | +4.2% | 2.18% | 10.79倍 | 1.26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 |
| パーカー | 119,700円 | -1.5% | +12.1% | 2.34% | 8.81倍 | 0.66倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| テイカ | 130,700円 | +5.9% | -3.9% | 3.06% | 12.43倍 | 0.51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 |
| 綜研化学 | 169,200円 | +1.8% | -6.9% | 3.72% | 7.02倍 | 0.74倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 群栄化 | 312,000円 | +1.5% | -8.0% | 3.21% | 12.18倍 | 0.42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
