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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,274 | 1,304 | 1,274 | 1,282 | -19 | -1.5% | 26,100 |
| 2022/10/07 | 1,282 | 1,306 | 1,282 | 1,301 | -11 | -0.8% | 15,300 |
| 2022/10/06 | 1,298 | 1,319 | 1,298 | 1,312 | +18 | +1.4% | 28,400 |
| 2022/10/05 | 1,302 | 1,305 | 1,285 | 1,294 | -5 | -0.4% | 19,000 |
| 2022/10/04 | 1,275 | 1,299 | 1,275 | 1,299 | +30 | +2.4% | 26,400 |
| 2022/10/03 | 1,237 | 1,272 | 1,227 | 1,269 | +28 | +2.3% | 26,800 |
| 2022/09/30 | 1,283 | 1,293 | 1,236 | 1,241 | -54 | -4.2% | 33,200 |
| 2022/09/29 | 1,258 | 1,295 | 1,243 | 1,295 | +83 | +6.8% | 96,200 |
| 2022/09/28 | 1,226 | 1,236 | 1,202 | 1,212 | -14 | -1.1% | 189,200 |
| 2022/09/27 | 1,245 | 1,257 | 1,226 | 1,226 | -14 | -1.1% | 106,200 |
| 2022/09/26 | 1,267 | 1,278 | 1,238 | 1,240 | -25 | -2% | 71,100 |
| 2022/09/22 | 1,270 | 1,281 | 1,263 | 1,265 | -19 | -1.5% | 76,000 |
| 2022/09/21 | 1,290 | 1,299 | 1,274 | 1,284 | -7 | -0.5% | 66,700 |
| 2022/09/20 | 1,291 | 1,308 | 1,290 | 1,291 | +1 | +0.1% | 58,400 |
| 2022/09/16 | 1,294 | 1,306 | 1,290 | 1,290 | -4 | -0.3% | 27,600 |
| 2022/09/15 | 1,310 | 1,310 | 1,293 | 1,294 | -12 | -0.9% | 13,200 |
| 2022/09/14 | 1,290 | 1,322 | 1,290 | 1,306 | -12 | -0.9% | 27,100 |
| 2022/09/13 | 1,306 | 1,318 | 1,300 | 1,318 | +21 | +1.6% | 14,500 |
| 2022/09/12 | 1,330 | 1,330 | 1,294 | 1,297 | -17 | -1.3% | 23,400 |
| 2022/09/09 | 1,283 | 1,315 | 1,283 | 1,314 | +25 | +1.9% | 77,100 |
| 2022/09/08 | 1,275 | 1,289 | 1,275 | 1,289 | +22 | +1.7% | 15,200 |
| 2022/09/07 | 1,284 | 1,284 | 1,267 | 1,267 | -17 | -1.3% | 11,900 |
| 2022/09/06 | 1,281 | 1,297 | 1,272 | 1,284 | +14 | +1.1% | 18,500 |
| 2022/09/05 | 1,280 | 1,284 | 1,270 | 1,270 | -6 | -0.5% | 20,600 |
| 2022/09/02 | 1,293 | 1,297 | 1,275 | 1,276 | -19 | -1.5% | 71,000 |
| 2022/09/01 | 1,319 | 1,323 | 1,295 | 1,295 | -34 | -2.6% | 29,200 |
| 2022/08/31 | 1,341 | 1,343 | 1,326 | 1,329 | -14 | -1% | 17,900 |
| 2022/08/30 | 1,329 | 1,343 | 1,323 | 1,343 | +13 | +1% | 11,600 |
| 2022/08/29 | 1,313 | 1,334 | 1,313 | 1,330 | -20 | -1.5% | 21,200 |
| 2022/08/26 | 1,362 | 1,369 | 1,349 | 1,350 | -12 | -0.9% | 17,000 |
| 2022/08/25 | 1,357 | 1,365 | 1,357 | 1,362 | +7 | +0.5% | 9,600 |
| 2022/08/24 | 1,350 | 1,358 | 1,349 | 1,355 | +13 | +1% | 10,500 |
| 2022/08/23 | 1,340 | 1,356 | 1,340 | 1,342 | -4 | -0.3% | 15,600 |
| 2022/08/22 | 1,334 | 1,349 | 1,321 | 1,346 | +11 | +0.8% | 17,800 |
| 2022/08/19 | 1,309 | 1,340 | 1,304 | 1,335 | +35 | +2.7% | 19,200 |
| 2022/08/18 | 1,305 | 1,311 | 1,298 | 1,300 | -7 | -0.5% | 12,200 |
| 2022/08/17 | 1,293 | 1,309 | 1,293 | 1,307 | +17 | +1.3% | 10,800 |
| 2022/08/16 | 1,295 | 1,297 | 1,286 | 1,290 | -5 | -0.4% | 9,800 |
| 2022/08/15 | 1,293 | 1,303 | 1,293 | 1,295 | -2 | -0.2% | 13,700 |
| 2022/08/12 | 1,269 | 1,297 | 1,269 | 1,297 | +28 | +2.2% | 14,600 |
| 2022/08/10 | 1,279 | 1,280 | 1,264 | 1,269 | -10 | -0.8% | 10,500 |
| 2022/08/09 | 1,290 | 1,298 | 1,279 | 1,279 | -7 | -0.5% | 18,000 |
| 2022/08/08 | 1,287 | 1,287 | 1,272 | 1,286 | +8 | +0.6% | 6,400 |
| 2022/08/05 | 1,270 | 1,278 | 1,260 | 1,278 | +10 | +0.8% | 7,600 |
| 2022/08/04 | 1,275 | 1,276 | 1,260 | 1,268 | +7 | +0.6% | 10,200 |
| 2022/08/03 | 1,268 | 1,270 | 1,257 | 1,261 | -3 | -0.2% | 9,500 |
| 2022/08/02 | 1,295 | 1,295 | 1,264 | 1,264 | -31 | -2.4% | 12,100 |
| 2022/08/01 | 1,274 | 1,295 | 1,274 | 1,295 | +26 | +2% | 10,800 |
| 2022/07/29 | 1,309 | 1,309 | 1,268 | 1,269 | -37 | -2.8% | 23,400 |
| 2022/07/28 | 1,312 | 1,321 | 1,296 | 1,306 | +6 | +0.5% | 31,300 |
651～
700
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
