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 |
|---|---|---|---|---|---|---|---|
| 1997/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/17 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 2,000 |
| 1997/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/11 | 1,160 | 1,160 | 1,160 | 1,160 | +30 | +2.7% | 5,000 |
| 1997/09/10 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 1,000 |
| 1997/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/08 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 2,000 |
| 1997/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/04 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 4,000 |
| 1997/09/03 | 1,130 | 1,130 | 1,130 | 1,130 | +80 | +7.6% | 1,000 |
| 1997/09/02 | 1,050 | 1,050 | 1,050 | 1,050 | -30 | -2.8% | 2,000 |
| 1997/09/01 | 1,080 | 1,080 | 1,080 | 1,080 | -40 | -3.6% | 1,000 |
| 1997/08/29 | 1,100 | 1,120 | 1,100 | 1,120 | -30 | -2.6% | 6,000 |
| 1997/08/28 | 1,140 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 3,000 |
| 1997/08/27 | 1,190 | 1,190 | 1,150 | 1,150 | - | - | 2,000 |
| 1997/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/25 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 2,000 |
| 1997/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/21 | 1,200 | 1,220 | 1,140 | 1,140 | -20 | -1.7% | 13,000 |
| 1997/08/20 | 1,140 | 1,160 | 1,140 | 1,160 | +60 | +5.5% | 6,000 |
| 1997/08/19 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 5,000 |
| 1997/08/18 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 3,000 |
| 1997/08/15 | 1,100 | 1,100 | 1,060 | 1,100 | ±0 | ±0% | 20,000 |
| 1997/08/14 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 17,000 |
| 1997/08/13 | 1,120 | 1,140 | 1,100 | 1,100 | -10 | -0.9% | 9,000 |
| 1997/08/12 | 1,090 | 1,110 | 1,090 | 1,110 | ±0 | ±0% | 4,000 |
| 1997/08/11 | 1,150 | 1,150 | 1,110 | 1,110 | -80 | -6.7% | 3,000 |
| 1997/08/08 | 1,150 | 1,190 | 1,150 | 1,190 | ±0 | ±0% | 3,000 |
| 1997/08/07 | 1,140 | 1,190 | 1,140 | 1,190 | +40 | +3.5% | 7,000 |
| 1997/08/06 | 1,160 | 1,160 | 1,150 | 1,150 | -50 | -4.2% | 5,000 |
| 1997/08/05 | 1,210 | 1,210 | 1,200 | 1,200 | - | - | 3,000 |
| 1997/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/01 | 1,280 | 1,280 | 1,280 | 1,280 | -20 | -1.5% | 2,000 |
| 1997/07/31 | 1,300 | 1,300 | 1,300 | 1,300 | +20 | +1.6% | 1,000 |
| 1997/07/30 | 1,280 | 1,280 | 1,280 | 1,280 | -30 | -2.3% | 1,000 |
| 1997/07/29 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 1,000 |
| 1997/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/25 | 1,350 | 1,350 | 1,310 | 1,310 | +10 | +0.8% | 9,000 |
| 1997/07/24 | 1,270 | 1,300 | 1,270 | 1,300 | +10 | +0.8% | 4,000 |
| 1997/07/23 | 1,320 | 1,380 | 1,290 | 1,290 | -70 | -5.1% | 5,000 |
| 1997/07/22 | 1,400 | 1,400 | 1,360 | 1,360 | ±0 | ±0% | 9,000 |
| 1997/07/18 | 1,360 | 1,400 | 1,360 | 1,360 | -10 | -0.7% | 34,000 |
| 1997/07/17 | 1,380 | 1,380 | 1,370 | 1,370 | -40 | -2.8% | 5,000 |
| 1997/07/16 | 1,410 | 1,430 | 1,400 | 1,410 | +10 | +0.7% | 17,000 |
| 1997/07/15 | 1,360 | 1,420 | 1,350 | 1,400 | +50 | +3.7% | 47,000 |
| 1997/07/14 | 1,350 | 1,390 | 1,350 | 1,350 | -40 | -2.9% | 14,000 |
| 1997/07/11 | 1,380 | 1,390 | 1,370 | 1,390 | ±0 | ±0% | 26,000 |
| 1997/07/10 | 1,270 | 1,390 | 1,250 | 1,390 | +100 | +7.8% | 95,000 |
| 1997/07/09 | 1,140 | 1,290 | 1,140 | 1,290 | +150 | +13.2% | 49,000 |
6751～
6800
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 | 180,800円 | +11.6% | +26.2% | 2.21% | 11.07倍 | 1.06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 | 116,100円 | +8.5% | +24.9% | 3.27% | 11.52倍 | 0.45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 | 136,800円 | +10.1% | +12.1% | 4.39% | 13.38倍 | 0.58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 | 44,600円 | +2.5% | -18.9% | 4.26% | 8.66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 |
| 前澤化 | 170,000円 | +2.4% | +9.1% | 3.53% | 17.40倍 | 0.62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
