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 |
|---|---|---|---|---|---|---|---|
| 1998/03/10 | 980 | 980 | 980 | 980 | ±0 | ±0% | 2,000 |
| 1998/03/09 | 980 | 980 | 980 | 980 | -20 | -2% | 1,000 |
| 1998/03/06 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 1998/03/05 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 7,000 |
| 1998/03/04 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 1998/03/03 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 4,000 |
| 1998/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 2,000 |
| 1998/02/27 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 4,000 |
| 1998/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/25 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 1,000 |
| 1998/02/24 | 1,040 | 1,040 | 1,040 | 1,040 | - | - | 5,000 |
| 1998/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/20 | 1,040 | 1,040 | 1,040 | 1,040 | +40 | +4% | 9,000 |
| 1998/02/19 | 1,040 | 1,040 | 1,000 | 1,000 | -50 | -4.8% | 6,000 |
| 1998/02/18 | 1,090 | 1,090 | 1,050 | 1,050 | -30 | -2.8% | 5,000 |
| 1998/02/17 | 1,080 | 1,080 | 1,080 | 1,080 | +20 | +1.9% | 8,000 |
| 1998/02/16 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 1,000 |
| 1998/02/13 | 1,060 | 1,060 | 1,060 | 1,060 | -10 | -0.9% | 2,000 |
| 1998/02/12 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 1,000 |
| 1998/02/10 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 1,000 |
| 1998/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/06 | 1,070 | 1,070 | 1,070 | 1,070 | -50 | -4.5% | 1,000 |
| 1998/02/05 | 1,090 | 1,140 | 1,090 | 1,120 | - | - | 6,000 |
| 1998/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/03 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 1998/02/02 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 1998/01/30 | 1,140 | 1,150 | 1,120 | 1,150 | ±0 | ±0% | 8,000 |
| 1998/01/29 | 1,120 | 1,150 | 1,120 | 1,150 | +50 | +4.5% | 10,000 |
| 1998/01/28 | 1,120 | 1,120 | 1,100 | 1,100 | -40 | -3.5% | 2,000 |
| 1998/01/27 | 1,140 | 1,140 | 1,140 | 1,140 | -10 | -0.9% | 2,000 |
| 1998/01/26 | 1,170 | 1,170 | 1,150 | 1,150 | +20 | +1.8% | 6,000 |
| 1998/01/23 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,000 |
| 1998/01/22 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 9,000 |
| 1998/01/21 | 1,140 | 1,140 | 1,130 | 1,130 | -10 | -0.9% | 3,000 |
| 1998/01/20 | 1,150 | 1,160 | 1,140 | 1,140 | +150 | +15.2% | 37,000 |
| 1998/01/19 | 971 | 990 | 971 | 990 | +59 | +6.3% | 3,000 |
| 1998/01/16 | 891 | 931 | 891 | 931 | +51 | +5.8% | 5,000 |
| 1998/01/14 | 890 | 890 | 880 | 880 | -10 | -1.1% | 11,000 |
| 1998/01/13 | 900 | 900 | 890 | 890 | ±0 | ±0% | 3,000 |
| 1998/01/12 | 900 | 900 | 890 | 890 | -5 | -0.6% | 3,000 |
| 1998/01/09 | 900 | 900 | 895 | 895 | -55 | -5.8% | 8,000 |
| 1998/01/08 | 950 | 950 | 950 | 950 | -30 | -3.1% | 17,000 |
| 1998/01/07 | 980 | 980 | 980 | 980 | - | - | 2,000 |
| 1998/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/12/26 | 1,110 | 1,150 | 1,110 | 1,140 | +50 | +4.6% | 5,000 |
| 1997/12/25 | 1,050 | 1,090 | 1,040 | 1,090 | - | - | 18,000 |
| 1997/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
6551～
6600
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
