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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,293 | 1,304 | 1,288 | 1,298 | -7 | -0.5% | 20,600 |
| 2022/06/14 | 1,301 | 1,311 | 1,295 | 1,305 | -7 | -0.5% | 16,100 |
| 2022/06/13 | 1,323 | 1,323 | 1,300 | 1,312 | -13 | -1% | 21,200 |
| 2022/06/10 | 1,345 | 1,350 | 1,324 | 1,325 | -25 | -1.9% | 21,900 |
| 2022/06/09 | 1,342 | 1,360 | 1,337 | 1,350 | -12 | -0.9% | 22,200 |
| 2022/06/08 | 1,350 | 1,368 | 1,350 | 1,362 | +7 | +0.5% | 17,100 |
| 2022/06/07 | 1,346 | 1,360 | 1,343 | 1,355 | +9 | +0.7% | 14,700 |
| 2022/06/06 | 1,322 | 1,351 | 1,317 | 1,346 | +37 | +2.8% | 26,800 |
| 2022/06/03 | 1,322 | 1,345 | 1,309 | 1,309 | -13 | -1% | 28,500 |
| 2022/06/02 | 1,277 | 1,322 | 1,273 | 1,322 | +46 | +3.6% | 22,500 |
| 2022/06/01 | 1,291 | 1,305 | 1,264 | 1,276 | -24 | -1.8% | 39,400 |
| 2022/05/31 | 1,269 | 1,303 | 1,260 | 1,300 | +31 | +2.4% | 23,800 |
| 2022/05/30 | 1,278 | 1,280 | 1,268 | 1,269 | +3 | +0.2% | 19,300 |
| 2022/05/27 | 1,266 | 1,266 | 1,247 | 1,266 | +16 | +1.3% | 12,600 |
| 2022/05/26 | 1,262 | 1,262 | 1,246 | 1,250 | -12 | -1% | 21,000 |
| 2022/05/25 | 1,266 | 1,282 | 1,260 | 1,262 | +13 | +1% | 25,700 |
| 2022/05/24 | 1,250 | 1,265 | 1,245 | 1,249 | -17 | -1.3% | 11,300 |
| 2022/05/23 | 1,253 | 1,270 | 1,253 | 1,266 | +14 | +1.1% | 11,900 |
| 2022/05/20 | 1,227 | 1,255 | 1,215 | 1,252 | +12 | +1% | 26,300 |
| 2022/05/19 | 1,232 | 1,244 | 1,218 | 1,240 | -2 | -0.2% | 18,400 |
| 2022/05/18 | 1,206 | 1,242 | 1,206 | 1,242 | +35 | +2.9% | 18,900 |
| 2022/05/17 | 1,231 | 1,235 | 1,207 | 1,207 | -19 | -1.5% | 34,800 |
| 2022/05/16 | 1,251 | 1,251 | 1,201 | 1,226 | -24 | -1.9% | 48,200 |
| 2022/05/13 | 1,250 | 1,266 | 1,234 | 1,250 | -4 | -0.3% | 40,600 |
| 2022/05/12 | 1,274 | 1,277 | 1,252 | 1,254 | -20 | -1.6% | 19,600 |
| 2022/05/11 | 1,265 | 1,279 | 1,264 | 1,274 | +9 | +0.7% | 5,800 |
| 2022/05/10 | 1,268 | 1,275 | 1,256 | 1,265 | -12 | -0.9% | 11,900 |
| 2022/05/09 | 1,306 | 1,306 | 1,277 | 1,277 | -28 | -2.1% | 12,000 |
| 2022/05/06 | 1,294 | 1,308 | 1,294 | 1,305 | +13 | +1% | 13,500 |
| 2022/05/02 | 1,289 | 1,298 | 1,284 | 1,292 | +3 | +0.2% | 7,900 |
| 2022/04/28 | 1,252 | 1,295 | 1,252 | 1,289 | +37 | +3% | 26,700 |
| 2022/04/27 | 1,254 | 1,269 | 1,248 | 1,252 | -16 | -1.3% | 24,500 |
| 2022/04/26 | 1,260 | 1,273 | 1,250 | 1,268 | +9 | +0.7% | 7,200 |
| 2022/04/25 | 1,255 | 1,272 | 1,241 | 1,259 | ±0 | ±0% | 17,700 |
| 2022/04/22 | 1,274 | 1,274 | 1,258 | 1,259 | -16 | -1.3% | 12,500 |
| 2022/04/21 | 1,260 | 1,275 | 1,260 | 1,275 | +15 | +1.2% | 18,900 |
| 2022/04/20 | 1,264 | 1,271 | 1,255 | 1,260 | +6 | +0.5% | 16,900 |
| 2022/04/19 | 1,251 | 1,263 | 1,247 | 1,254 | -3 | -0.2% | 17,800 |
| 2022/04/18 | 1,250 | 1,261 | 1,237 | 1,257 | +4 | +0.3% | 21,300 |
| 2022/04/15 | 1,268 | 1,276 | 1,253 | 1,253 | -23 | -1.8% | 16,100 |
| 2022/04/14 | 1,264 | 1,284 | 1,263 | 1,276 | +10 | +0.8% | 16,200 |
| 2022/04/13 | 1,242 | 1,268 | 1,242 | 1,266 | +16 | +1.3% | 30,900 |
| 2022/04/12 | 1,251 | 1,263 | 1,241 | 1,250 | -6 | -0.5% | 33,600 |
| 2022/04/11 | 1,247 | 1,262 | 1,241 | 1,256 | -1 | -0.1% | 36,100 |
| 2022/04/08 | 1,248 | 1,262 | 1,245 | 1,257 | +1 | +0.1% | 29,000 |
| 2022/04/07 | 1,250 | 1,260 | 1,244 | 1,256 | +5 | +0.4% | 32,300 |
| 2022/04/06 | 1,251 | 1,261 | 1,244 | 1,251 | -19 | -1.5% | 30,100 |
| 2022/04/05 | 1,265 | 1,284 | 1,253 | 1,270 | +17 | +1.4% | 27,200 |
| 2022/04/04 | 1,256 | 1,262 | 1,247 | 1,253 | -3 | -0.2% | 25,100 |
| 2022/04/01 | 1,248 | 1,264 | 1,240 | 1,256 | +6 | +0.5% | 28,700 |
601～
650
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
