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 |
|---|---|---|---|---|---|---|---|
| 1998/07/02 | 1,040 | 1,060 | 1,040 | 1,050 | +40 | +4% | 16,000 |
| 1998/07/01 | 1,010 | 1,010 | 1,010 | 1,010 | -40 | -3.8% | 1,000 |
| 1998/06/30 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 1,000 |
| 1998/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/26 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 4,000 |
| 1998/06/25 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 17,000 |
| 1998/06/24 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 6,000 |
| 1998/06/23 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,000 |
| 1998/06/22 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 5,000 |
| 1998/06/19 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 3,000 |
| 1998/06/18 | 1,010 | 1,010 | 1,010 | 1,010 | - | - | 1,000 |
| 1998/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/15 | 1,050 | 1,050 | 1,050 | 1,050 | +40 | +4% | 2,000 |
| 1998/06/12 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 2,000 |
| 1998/06/11 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,000 |
| 1998/06/10 | 1,010 | 1,010 | 1,010 | 1,010 | -1 | -0.1% | 1,000 |
| 1998/06/09 | 1,010 | 1,011 | 1,010 | 1,011 | +1 | +0.1% | 4,000 |
| 1998/06/08 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 7,000 |
| 1998/06/05 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 4,000 |
| 1998/06/04 | 1,010 | 1,010 | 1,010 | 1,010 | -5 | -0.5% | 6,000 |
| 1998/06/03 | 1,015 | 1,015 | 1,015 | 1,015 | ±0 | ±0% | 5,000 |
| 1998/06/02 | 1,015 | 1,015 | 1,015 | 1,015 | - | - | 1,000 |
| 1998/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/28 | 1,010 | 1,020 | 1,010 | 1,020 | -105 | -9.3% | 2,000 |
| 1998/05/27 | 1,130 | 1,130 | 1,110 | 1,125 | -15 | -1.3% | 71,000 |
| 1998/05/26 | 1,100 | 1,140 | 1,100 | 1,140 | +40 | +3.6% | 34,000 |
| 1998/05/25 | 1,100 | 1,120 | 1,050 | 1,100 | +30 | +2.8% | 7,000 |
| 1998/05/22 | 1,000 | 1,080 | 986 | 1,070 | +70 | +7% | 110,000 |
| 1998/05/21 | 978 | 1,000 | 978 | 1,000 | +28 | +2.9% | 6,000 |
| 1998/05/20 | 961 | 972 | 960 | 972 | +12 | +1.3% | 16,000 |
| 1998/05/19 | 959 | 960 | 959 | 960 | ±0 | ±0% | 6,000 |
| 1998/05/18 | 960 | 960 | 960 | 960 | ±0 | ±0% | 3,000 |
| 1998/05/15 | 960 | 960 | 960 | 960 | -15 | -1.5% | 2,000 |
| 1998/05/14 | 970 | 975 | 970 | 975 | -5 | -0.5% | 3,000 |
| 1998/05/13 | 991 | 991 | 960 | 980 | -11 | -1.1% | 8,000 |
| 1998/05/12 | 991 | 991 | 991 | 991 | +1 | +0.1% | 3,000 |
| 1998/05/11 | 990 | 995 | 990 | 990 | ±0 | ±0% | 14,000 |
| 1998/05/08 | 990 | 990 | 990 | 990 | -60 | -5.7% | 2,000 |
| 1998/05/07 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 1,000 |
| 1998/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/27 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 1,000 |
| 1998/04/24 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 2,000 |
| 1998/04/23 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 2,000 |
| 1998/04/22 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 1,000 |
| 1998/04/21 | 1,020 | 1,020 | 1,020 | 1,020 | -100 | -8.9% | 1,000 |
6601～
6650
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
