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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 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 |
| 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 |
5151～
5200
件表示中 / 7022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 | 203,000円 | +3.7% | +4.2% | 2.17% | 10.87倍 | 1.27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 | 120,600円 | -1.5% | +12.1% | 2.32% | 8.88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 |
| 群栄化 | 318,000円 | +1.5% | -8.0% | 3.14% | 12.41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 |
| 綜研化学 | 169,000円 | +1.8% | -6.9% | 3.73% | 7.01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 |
市場注目の銘柄
チャート関連のコラム
