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 |
|---|---|---|---|---|---|---|---|
| 2004/04/15 | 1,301 | 1,301 | 1,300 | 1,300 | ±0 | ±0% | 5,000 |
| 2004/04/14 | 1,290 | 1,300 | 1,280 | 1,300 | - | - | 8,000 |
| 2004/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/09 | 1,290 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 12,000 |
| 2004/04/08 | 1,270 | 1,300 | 1,270 | 1,300 | +40 | +3.2% | 12,000 |
| 2004/04/07 | 1,255 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 6,000 |
| 2004/04/06 | 1,257 | 1,258 | 1,255 | 1,255 | ±0 | ±0% | 7,000 |
| 2004/04/05 | 1,230 | 1,255 | 1,230 | 1,255 | +25 | +2% | 6,000 |
| 2004/04/02 | 1,255 | 1,255 | 1,230 | 1,230 | -25 | -2% | 4,000 |
| 2004/04/01 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 1,000 |
| 2004/03/31 | 1,260 | 1,261 | 1,255 | 1,255 | +5 | +0.4% | 4,000 |
| 2004/03/30 | 1,240 | 1,250 | 1,236 | 1,250 | +10 | +0.8% | 9,000 |
| 2004/03/29 | 1,240 | 1,240 | 1,240 | 1,240 | +20 | +1.6% | 3,000 |
| 2004/03/26 | 1,221 | 1,221 | 1,220 | 1,220 | -19 | -1.5% | 5,000 |
| 2004/03/25 | 1,218 | 1,239 | 1,218 | 1,239 | +36 | +3% | 7,000 |
| 2004/03/24 | 1,203 | 1,203 | 1,203 | 1,203 | +3 | +0.3% | 2,000 |
| 2004/03/23 | 1,201 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 2004/03/22 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 9,000 |
| 2004/03/19 | 1,200 | 1,205 | 1,200 | 1,200 | -1 | -0.1% | 18,000 |
| 2004/03/18 | 1,206 | 1,206 | 1,201 | 1,201 | ±0 | ±0% | 7,000 |
| 2004/03/17 | 1,200 | 1,202 | 1,200 | 1,201 | -3 | -0.2% | 8,000 |
| 2004/03/16 | 1,201 | 1,220 | 1,200 | 1,204 | +4 | +0.3% | 18,000 |
| 2004/03/15 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 16,000 |
| 2004/03/12 | 1,140 | 1,190 | 1,140 | 1,190 | +50 | +4.4% | 19,000 |
| 2004/03/11 | 1,050 | 1,158 | 1,050 | 1,140 | +100 | +9.6% | 50,000 |
| 2004/03/10 | 1,006 | 1,040 | 1,006 | 1,040 | ±0 | ±0% | 4,000 |
| 2004/03/09 | 1,049 | 1,049 | 1,040 | 1,040 | -10 | -1% | 2,000 |
| 2004/03/08 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 3,000 |
| 2004/03/05 | 1,031 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 5,000 |
| 2004/03/04 | 1,005 | 1,030 | 1,005 | 1,030 | +30 | +3% | 4,000 |
| 2004/03/03 | 994 | 1,000 | 994 | 1,000 | ±0 | ±0% | 4,000 |
| 2004/03/02 | 999 | 1,001 | 999 | 1,000 | +39 | +4.1% | 8,000 |
| 2004/03/01 | 961 | 971 | 961 | 961 | +1 | +0.1% | 3,000 |
| 2004/02/27 | 960 | 960 | 960 | 960 | ±0 | ±0% | 1,000 |
| 2004/02/26 | 960 | 960 | 960 | 960 | +10 | +1.1% | 1,000 |
| 2004/02/25 | 950 | 950 | 950 | 950 | ±0 | ±0% | 1,000 |
| 2004/02/24 | 950 | 950 | 950 | 950 | ±0 | ±0% | 8,000 |
| 2004/02/23 | 950 | 950 | 940 | 950 | +10 | +1.1% | 15,000 |
| 2004/02/20 | 941 | 941 | 940 | 940 | -1 | -0.1% | 8,000 |
| 2004/02/19 | 941 | 941 | 941 | 941 | +1 | +0.1% | 1,000 |
| 2004/02/18 | 940 | 946 | 940 | 940 | - | - | 4,000 |
| 2004/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/16 | 935 | 935 | 935 | 935 | - | - | 1,000 |
| 2004/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/12 | 931 | 931 | 930 | 930 | -5 | -0.5% | 2,000 |
| 2004/02/10 | 935 | 935 | 935 | 935 | -15 | -1.6% | 1,000 |
| 2004/02/09 | 951 | 951 | 950 | 950 | -20 | -2.1% | 2,000 |
| 2004/02/06 | 970 | 970 | 970 | 970 | ±0 | ±0% | 5,000 |
| 2004/02/05 | 970 | 970 | 970 | 970 | ±0 | ±0% | 1,000 |
5151～
5200
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
