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 |
|---|---|---|---|---|---|---|---|
| 1999/07/13 | 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 |
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/25 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 2,000 |
| 1999/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/20 | 1,260 | 1,300 | 1,260 | 1,260 | - | - | 6,000 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 1,263 | 1,263 | 1,260 | 1,260 | - | - | 2,000 |
| 1999/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/13 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 2,000 |
| 1999/05/12 | 1,300 | 1,300 | 1,260 | 1,260 | -40 | -3.1% | 6,000 |
| 1999/05/11 | 1,313 | 1,313 | 1,300 | 1,300 | ±0 | ±0% | 5,000 |
| 1999/05/10 | 1,330 | 1,330 | 1,300 | 1,300 | -30 | -2.3% | 4,000 |
| 1999/05/07 | 1,400 | 1,400 | 1,330 | 1,330 | -70 | -5% | 12,000 |
| 1999/05/06 | 1,500 | 1,500 | 1,400 | 1,400 | -110 | -7.3% | 13,000 |
| 1999/04/30 | 1,551 | 1,570 | 1,500 | 1,510 | -40 | -2.6% | 39,000 |
6401～
6450
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
