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 |
|---|---|---|---|---|---|---|---|
| 1998/07/01 | 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 |
| 1998/04/20 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 3,000 |
6651～
6700
件表示中 / 7018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 | 201,500円 | +3.7% | +4.2% | 2.18% | 10.79倍 | 1.26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 |
| パーカー | 123,300円 | -1.5% | +12.1% | 2.27% | 9.08倍 | 0.68倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| テイカ | 130,400円 | +5.9% | -3.9% | 3.07% | 12.40倍 | 0.51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 |
| 三光合成 | 91,900円 | +3.2% | +5.9% | 3.05% | 7.00倍 | 0.87倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 綜研化学 | 168,700円 | +1.8% | -6.9% | 3.73% | 7.00倍 | 0.74倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
