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 |
|---|---|---|---|---|---|---|---|
| 1999/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/03 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/08/02 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 2,000 |
| 1999/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/29 | 1,345 | 1,345 | 1,345 | 1,345 | -34 | -2.5% | 1,000 |
| 1999/07/28 | 1,379 | 1,379 | 1,379 | 1,379 | - | - | 1,000 |
| 1999/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/26 | 1,300 | 1,380 | 1,300 | 1,380 | +55 | +4.2% | 4,000 |
| 1999/07/23 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 2,000 |
| 1999/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/21 | 1,400 | 1,400 | 1,400 | 1,400 | +75 | +5.7% | 3,000 |
| 1999/07/19 | 1,325 | 1,325 | 1,325 | 1,325 | -30 | -2.2% | 1,000 |
| 1999/07/16 | 1,360 | 1,360 | 1,355 | 1,355 | ±0 | ±0% | 3,000 |
| 1999/07/15 | 1,350 | 1,355 | 1,325 | 1,355 | -64 | -4.5% | 5,000 |
| 1999/07/14 | 1,419 | 1,419 | 1,419 | 1,419 | -11 | -0.8% | 1,000 |
| 1999/07/13 | 1,420 | 1,430 | 1,420 | 1,430 | +30 | +2.1% | 4,000 |
| 1999/07/12 | 1,390 | 1,410 | 1,390 | 1,400 | - | - | 10,000 |
| 1999/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/08 | 1,370 | 1,390 | 1,360 | 1,390 | +20 | +1.5% | 7,000 |
| 1999/07/07 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 12,000 |
| 1999/07/06 | 1,335 | 1,350 | 1,335 | 1,350 | -45 | -3.2% | 12,000 |
| 1999/07/05 | 1,400 | 1,400 | 1,360 | 1,395 | -5 | -0.4% | 14,000 |
| 1999/07/02 | 1,500 | 1,500 | 1,400 | 1,400 | -40 | -2.8% | 71,000 |
| 1999/07/01 | 1,420 | 1,440 | 1,350 | 1,440 | +40 | +2.9% | 14,000 |
| 1999/06/30 | 1,250 | 1,400 | 1,210 | 1,400 | +180 | +14.8% | 30,000 |
| 1999/06/29 | 1,250 | 1,250 | 1,220 | 1,220 | - | - | 2,000 |
| 1999/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/25 | 1,279 | 1,279 | 1,279 | 1,279 | -1 | -0.1% | 1,000 |
| 1999/06/24 | 1,280 | 1,280 | 1,280 | 1,280 | -49 | -3.7% | 1,000 |
| 1999/06/23 | 1,329 | 1,329 | 1,329 | 1,329 | -1 | -0.1% | 1,000 |
| 1999/06/22 | 1,330 | 1,330 | 1,330 | 1,330 | +40 | +3.1% | 1,000 |
| 1999/06/21 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 4,000 |
| 1999/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/17 | 1,200 | 1,200 | 1,200 | 1,200 | +20 | +1.7% | 1,000 |
| 1999/06/16 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 1,000 |
| 1999/06/15 | 1,180 | 1,180 | 1,180 | 1,180 | -30 | -2.5% | 1,000 |
| 1999/06/14 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 1,000 |
| 1999/06/11 | 1,260 | 1,260 | 1,210 | 1,210 | - | - | 6,000 |
| 1999/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/09 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 1999/06/08 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 1999/06/07 | 1,240 | 1,260 | 1,200 | 1,200 | +80 | +7.1% | 6,000 |
| 1999/06/04 | 1,101 | 1,130 | 1,100 | 1,120 | +20 | +1.8% | 14,000 |
| 1999/06/03 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 3,000 |
| 1999/06/02 | 1,100 | 1,120 | 1,100 | 1,120 | - | - | 2,000 |
| 1999/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/31 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 2,000 |
6201～
6250
件表示中 / 6840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 | 260,400円 | +11.6% | +26.2% | 1.54% | 17.01倍 | 1.63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 | 150,000円 | +10.6% | +19.2% | 2.93% | 12.52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 |
| 一工薬 | 380,500円 | +15.7% | +142.7% | 2.37% | 14.57倍 | 0.96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 |
| 北興化 | 133,800円 | +1.7% | -6.8% | 2.39% | 10.41倍 | 0.65倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ニチバン | 192,900円 | +4.6% | +27.2% | 1.81% | 18.70倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
