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 |
|---|---|---|---|---|---|---|---|
| 1997/07/08 | 1,150 | 1,150 | 1,140 | 1,140 | -20 | -1.7% | 9,000 |
| 1997/07/07 | 1,180 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 16,000 |
| 1997/07/04 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 3,000 |
| 1997/07/03 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 7,000 |
| 1997/07/02 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 6,000 |
| 1997/07/01 | 1,170 | 1,170 | 1,170 | 1,170 | -80 | -6.4% | 1,000 |
| 1997/06/30 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 1,000 |
| 1997/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/25 | 1,240 | 1,250 | 1,240 | 1,240 | +40 | +3.3% | 4,000 |
| 1997/06/24 | 1,190 | 1,200 | 1,190 | 1,200 | - | - | 8,000 |
| 1997/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/20 | 1,200 | 1,200 | 1,190 | 1,190 | ±0 | ±0% | 5,000 |
| 1997/06/19 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 1,000 |
| 1997/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/12 | 1,200 | 1,200 | 1,190 | 1,190 | +40 | +3.5% | 3,000 |
| 1997/06/11 | 1,140 | 1,150 | 1,140 | 1,150 | ±0 | ±0% | 3,000 |
| 1997/06/10 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 3,000 |
| 1997/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/06 | 1,190 | 1,190 | 1,190 | 1,190 | - | - | 1,000 |
| 1997/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/02 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 1,000 |
| 1997/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/26 | 1,260 | 1,260 | 1,240 | 1,250 | - | - | 5,000 |
| 1997/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/22 | 1,230 | 1,250 | 1,230 | 1,250 | +10 | +0.8% | 4,000 |
| 1997/05/21 | 1,230 | 1,250 | 1,230 | 1,240 | +40 | +3.3% | 8,000 |
| 1997/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | +50 | +4.3% | 5,000 |
| 1997/05/19 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 1997/05/16 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 1,000 |
| 1997/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/14 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 1,000 |
| 1997/05/13 | 1,130 | 1,140 | 1,130 | 1,140 | - | - | 2,000 |
| 1997/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/08 | 1,150 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 3,000 |
| 1997/05/07 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 1,000 |
| 1997/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/02 | 1,120 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 4,000 |
| 1997/05/01 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 1,000 |
| 1997/04/30 | 1,100 | 1,110 | 1,100 | 1,110 | +30 | +2.8% | 7,000 |
| 1997/04/28 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 1,000 |
6801～
6850
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
