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 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,313 | 1,334 | 1,313 | 1,330 | -20 | -1.5% | 21,200 |
| 2022/08/26 | 1,362 | 1,369 | 1,349 | 1,350 | -12 | -0.9% | 17,000 |
| 2022/08/25 | 1,357 | 1,365 | 1,357 | 1,362 | +7 | +0.5% | 9,600 |
| 2022/08/24 | 1,350 | 1,358 | 1,349 | 1,355 | +13 | +1% | 10,500 |
| 2022/08/23 | 1,340 | 1,356 | 1,340 | 1,342 | -4 | -0.3% | 15,600 |
| 2022/08/22 | 1,334 | 1,349 | 1,321 | 1,346 | +11 | +0.8% | 17,800 |
| 2022/08/19 | 1,309 | 1,340 | 1,304 | 1,335 | +35 | +2.7% | 19,200 |
| 2022/08/18 | 1,305 | 1,311 | 1,298 | 1,300 | -7 | -0.5% | 12,200 |
| 2022/08/17 | 1,293 | 1,309 | 1,293 | 1,307 | +17 | +1.3% | 10,800 |
| 2022/08/16 | 1,295 | 1,297 | 1,286 | 1,290 | -5 | -0.4% | 9,800 |
| 2022/08/15 | 1,293 | 1,303 | 1,293 | 1,295 | -2 | -0.2% | 13,700 |
| 2022/08/12 | 1,269 | 1,297 | 1,269 | 1,297 | +28 | +2.2% | 14,600 |
| 2022/08/10 | 1,279 | 1,280 | 1,264 | 1,269 | -10 | -0.8% | 10,500 |
| 2022/08/09 | 1,290 | 1,298 | 1,279 | 1,279 | -7 | -0.5% | 18,000 |
| 2022/08/08 | 1,287 | 1,287 | 1,272 | 1,286 | +8 | +0.6% | 6,400 |
| 2022/08/05 | 1,270 | 1,278 | 1,260 | 1,278 | +10 | +0.8% | 7,600 |
| 2022/08/04 | 1,275 | 1,276 | 1,260 | 1,268 | +7 | +0.6% | 10,200 |
| 2022/08/03 | 1,268 | 1,270 | 1,257 | 1,261 | -3 | -0.2% | 9,500 |
| 2022/08/02 | 1,295 | 1,295 | 1,264 | 1,264 | -31 | -2.4% | 12,100 |
| 2022/08/01 | 1,274 | 1,295 | 1,274 | 1,295 | +26 | +2% | 10,800 |
| 2022/07/29 | 1,309 | 1,309 | 1,268 | 1,269 | -37 | -2.8% | 23,400 |
| 2022/07/28 | 1,312 | 1,321 | 1,296 | 1,306 | +6 | +0.5% | 31,300 |
| 2022/07/27 | 1,305 | 1,308 | 1,294 | 1,300 | -5 | -0.4% | 9,800 |
| 2022/07/26 | 1,302 | 1,312 | 1,296 | 1,305 | +3 | +0.2% | 8,200 |
| 2022/07/25 | 1,329 | 1,329 | 1,300 | 1,302 | -27 | -2% | 12,300 |
| 2022/07/22 | 1,324 | 1,329 | 1,312 | 1,329 | +5 | +0.4% | 20,700 |
| 2022/07/21 | 1,316 | 1,329 | 1,316 | 1,324 | +8 | +0.6% | 13,000 |
| 2022/07/20 | 1,281 | 1,316 | 1,281 | 1,316 | +41 | +3.2% | 16,700 |
| 2022/07/19 | 1,268 | 1,276 | 1,267 | 1,275 | +9 | +0.7% | 6,300 |
| 2022/07/15 | 1,278 | 1,278 | 1,258 | 1,266 | -4 | -0.3% | 8,700 |
| 2022/07/14 | 1,272 | 1,276 | 1,269 | 1,270 | +1 | +0.1% | 10,400 |
| 2022/07/13 | 1,259 | 1,271 | 1,259 | 1,269 | +11 | +0.9% | 8,000 |
| 2022/07/12 | 1,284 | 1,284 | 1,257 | 1,258 | -43 | -3.3% | 18,200 |
| 2022/07/11 | 1,278 | 1,308 | 1,278 | 1,301 | +25 | +2% | 17,900 |
| 2022/07/08 | 1,289 | 1,305 | 1,276 | 1,276 | -20 | -1.5% | 24,100 |
| 2022/07/07 | 1,290 | 1,300 | 1,283 | 1,296 | +20 | +1.6% | 7,800 |
| 2022/07/06 | 1,295 | 1,295 | 1,273 | 1,276 | -19 | -1.5% | 9,700 |
| 2022/07/05 | 1,305 | 1,306 | 1,290 | 1,295 | -3 | -0.2% | 13,400 |
| 2022/07/04 | 1,289 | 1,298 | 1,283 | 1,298 | +9 | +0.7% | 11,600 |
| 2022/07/01 | 1,306 | 1,306 | 1,279 | 1,289 | +24 | +1.9% | 20,500 |
| 2022/06/30 | 1,291 | 1,291 | 1,265 | 1,265 | -15 | -1.2% | 14,100 |
| 2022/06/29 | 1,292 | 1,303 | 1,278 | 1,280 | -12 | -0.9% | 18,700 |
| 2022/06/28 | 1,284 | 1,292 | 1,275 | 1,292 | +8 | +0.6% | 3,600 |
| 2022/06/27 | 1,296 | 1,296 | 1,277 | 1,284 | +7 | +0.5% | 14,700 |
| 2022/06/24 | 1,254 | 1,280 | 1,254 | 1,277 | +22 | +1.8% | 7,100 |
| 2022/06/23 | 1,249 | 1,261 | 1,246 | 1,255 | +6 | +0.5% | 18,000 |
| 2022/06/22 | 1,276 | 1,278 | 1,247 | 1,249 | -12 | -1% | 6,700 |
| 2022/06/21 | 1,234 | 1,267 | 1,234 | 1,261 | +29 | +2.4% | 17,300 |
| 2022/06/20 | 1,257 | 1,274 | 1,231 | 1,232 | -23 | -1.8% | 24,500 |
| 2022/06/17 | 1,256 | 1,265 | 1,251 | 1,255 | -43 | -3.3% | 12,100 |
551～
600
件表示中 / 6841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 | 262,100円 | +11.6% | +26.2% | 1.53% | 17.12倍 | 1.65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 |
| 堺化学 | 257,200円 | +6.0% | +69.6% | 4.86% | 9.70倍 | 0.55倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 一工薬 | 394,000円 | +15.7% | +142.7% | 2.28% | 15.09倍 | 1.00倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 新日製薬 | 186,700円 | +4.9% | +10.2% | 2.79% | 12.70倍 | 1.81倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| 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 |
市場注目の銘柄
チャート関連のコラム
