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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 1,238 | 1,238 | 1,222 | 1,222 | -8 | -0.7% | 7,200 |
| 2022/12/21 | 1,230 | 1,241 | 1,226 | 1,230 | ±0 | ±0% | 18,000 |
| 2022/12/20 | 1,249 | 1,259 | 1,222 | 1,230 | -19 | -1.5% | 38,500 |
| 2022/12/19 | 1,235 | 1,252 | 1,235 | 1,249 | +14 | +1.1% | 5,000 |
| 2022/12/16 | 1,255 | 1,255 | 1,235 | 1,235 | -16 | -1.3% | 14,000 |
| 2022/12/15 | 1,250 | 1,252 | 1,248 | 1,251 | +4 | +0.3% | 7,900 |
| 2022/12/14 | 1,250 | 1,250 | 1,247 | 1,247 | +1 | +0.1% | 2,800 |
| 2022/12/13 | 1,250 | 1,252 | 1,246 | 1,246 | +1 | +0.1% | 8,400 |
| 2022/12/12 | 1,251 | 1,251 | 1,245 | 1,245 | +2 | +0.2% | 7,500 |
| 2022/12/09 | 1,241 | 1,246 | 1,240 | 1,243 | +2 | +0.2% | 8,000 |
| 2022/12/08 | 1,235 | 1,245 | 1,230 | 1,241 | +6 | +0.5% | 15,900 |
| 2022/12/07 | 1,231 | 1,241 | 1,231 | 1,235 | +5 | +0.4% | 8,900 |
| 2022/12/06 | 1,232 | 1,236 | 1,228 | 1,230 | -5 | -0.4% | 6,500 |
| 2022/12/05 | 1,235 | 1,238 | 1,230 | 1,235 | +10 | +0.8% | 9,600 |
| 2022/12/02 | 1,235 | 1,235 | 1,223 | 1,225 | -14 | -1.1% | 20,600 |
| 2022/12/01 | 1,234 | 1,239 | 1,229 | 1,239 | +5 | +0.4% | 12,600 |
| 2022/11/30 | 1,238 | 1,245 | 1,234 | 1,234 | +1 | +0.1% | 7,600 |
| 2022/11/29 | 1,237 | 1,241 | 1,232 | 1,233 | -21 | -1.7% | 17,600 |
| 2022/11/28 | 1,256 | 1,260 | 1,245 | 1,254 | -1 | -0.1% | 6,700 |
| 2022/11/25 | 1,263 | 1,273 | 1,255 | 1,255 | -8 | -0.6% | 14,900 |
| 2022/11/24 | 1,251 | 1,263 | 1,250 | 1,263 | +16 | +1.3% | 18,000 |
| 2022/11/22 | 1,239 | 1,250 | 1,238 | 1,247 | +9 | +0.7% | 23,600 |
| 2022/11/21 | 1,239 | 1,246 | 1,236 | 1,238 | +3 | +0.2% | 18,100 |
| 2022/11/18 | 1,235 | 1,246 | 1,235 | 1,235 | ±0 | ±0% | 14,300 |
| 2022/11/17 | 1,231 | 1,237 | 1,229 | 1,235 | ±0 | ±0% | 6,100 |
| 2022/11/16 | 1,237 | 1,238 | 1,230 | 1,235 | +6 | +0.5% | 5,500 |
| 2022/11/15 | 1,222 | 1,235 | 1,222 | 1,229 | +1 | +0.1% | 8,000 |
| 2022/11/14 | 1,232 | 1,235 | 1,224 | 1,228 | -4 | -0.3% | 11,000 |
| 2022/11/11 | 1,240 | 1,240 | 1,227 | 1,232 | +5 | +0.4% | 7,400 |
| 2022/11/10 | 1,230 | 1,237 | 1,227 | 1,227 | -8 | -0.6% | 8,500 |
| 2022/11/09 | 1,236 | 1,237 | 1,231 | 1,235 | ±0 | ±0% | 6,100 |
| 2022/11/08 | 1,228 | 1,235 | 1,225 | 1,235 | +11 | +0.9% | 9,900 |
| 2022/11/07 | 1,237 | 1,240 | 1,224 | 1,224 | -8 | -0.6% | 13,400 |
| 2022/11/04 | 1,226 | 1,238 | 1,223 | 1,232 | +6 | +0.5% | 18,700 |
| 2022/11/02 | 1,234 | 1,238 | 1,225 | 1,226 | -8 | -0.6% | 7,000 |
| 2022/11/01 | 1,236 | 1,243 | 1,229 | 1,234 | -8 | -0.6% | 14,600 |
| 2022/10/31 | 1,249 | 1,262 | 1,238 | 1,242 | +4 | +0.3% | 27,100 |
| 2022/10/28 | 1,246 | 1,255 | 1,229 | 1,238 | -27 | -2.1% | 109,300 |
| 2022/10/27 | 1,264 | 1,271 | 1,258 | 1,265 | +1 | +0.1% | 12,900 |
| 2022/10/26 | 1,254 | 1,270 | 1,247 | 1,264 | +10 | +0.8% | 11,600 |
| 2022/10/25 | 1,245 | 1,262 | 1,245 | 1,254 | +9 | +0.7% | 20,900 |
| 2022/10/24 | 1,252 | 1,254 | 1,239 | 1,245 | +11 | +0.9% | 19,700 |
| 2022/10/21 | 1,238 | 1,244 | 1,233 | 1,234 | -13 | -1% | 10,000 |
| 2022/10/20 | 1,240 | 1,249 | 1,235 | 1,247 | -9 | -0.7% | 15,700 |
| 2022/10/19 | 1,242 | 1,261 | 1,238 | 1,256 | +18 | +1.5% | 12,100 |
| 2022/10/18 | 1,258 | 1,258 | 1,230 | 1,238 | +5 | +0.4% | 14,400 |
| 2022/10/17 | 1,238 | 1,242 | 1,231 | 1,233 | -16 | -1.3% | 11,900 |
| 2022/10/14 | 1,228 | 1,257 | 1,228 | 1,249 | +17 | +1.4% | 24,700 |
| 2022/10/13 | 1,230 | 1,237 | 1,226 | 1,232 | -16 | -1.3% | 23,600 |
| 2022/10/12 | 1,264 | 1,270 | 1,240 | 1,248 | -34 | -2.7% | 24,800 |
601～
650
件表示中 / 6969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 | 191,700円 | +3.7% | +4.2% | 2.30% | 10.27倍 | 1.20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 |
| Ｉｎｅ | 169,000円 | +15.5% | +8.2% | 0.80% | 10.94倍 | 1.80倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 前澤化 | 186,600円 | +3.5% | +0.9% | 3.75% | 16.01倍 | 0.67倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 東 リ | 48,100円 | +2.2% | -10.0% | 5.61% | 9.04倍 | 0.58倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| カーリット | 115,000円 | +5.7% | +0.9% | 3.13% | 10.04倍 | 0.72倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
市場注目の銘柄
チャート関連のコラム
