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 |
|---|---|---|---|---|---|---|---|
| 1998/02/19 | 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 |
| 1997/12/22 | 1,050 | 1,050 | 1,050 | 1,050 | -20 | -1.9% | 5,000 |
| 1997/12/19 | 1,070 | 1,070 | 1,070 | 1,070 | -20 | -1.8% | 1,000 |
| 1997/12/18 | 1,080 | 1,090 | 1,080 | 1,090 | +10 | +0.9% | 20,000 |
| 1997/12/17 | 1,080 | 1,080 | 1,080 | 1,080 | -10 | -0.9% | 6,000 |
| 1997/12/16 | 1,090 | 1,130 | 1,090 | 1,090 | ±0 | ±0% | 66,000 |
| 1997/12/15 | 1,090 | 1,120 | 1,080 | 1,090 | +30 | +2.8% | 64,000 |
| 1997/12/12 | 999 | 1,060 | 999 | 1,060 | +60 | +6% | 46,000 |
| 1997/12/11 | 950 | 1,010 | 950 | 1,000 | +70 | +7.5% | 72,000 |
| 1997/12/10 | 870 | 930 | 870 | 930 | +60 | +6.9% | 63,000 |
| 1997/12/09 | 858 | 870 | 858 | 870 | +20 | +2.4% | 20,000 |
| 1997/12/08 | 850 | 850 | 850 | 850 | ±0 | ±0% | 1,000 |
| 1997/12/05 | 851 | 851 | 850 | 850 | -8 | -0.9% | 2,000 |
| 1997/12/04 | 877 | 877 | 858 | 858 | -17 | -1.9% | 9,000 |
6651～
6700
件表示中 / 6927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 | 168,000円 | +11.6% | +26.2% | 2.38% | 10.29倍 | 0.98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 |
| テイカ | 106,500円 | +8.5% | +24.9% | 3.57% | 10.57倍 | 0.41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 |
| 日化産 | 129,800円 | +10.1% | +12.1% | 4.62% | 12.70倍 | 0.55倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 東 リ | 41,300円 | +2.5% | -18.9% | 4.60% | 8.02倍 | 0.54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 |
| 前澤化 | 162,200円 | +2.4% | +9.1% | 3.70% | 16.60倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
