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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,231 | 1,235 | 1,207 | 1,207 | -19 | -1.5% | 34,800 |
| 2022/05/16 | 1,251 | 1,251 | 1,201 | 1,226 | -24 | -1.9% | 48,200 |
| 2022/05/13 | 1,250 | 1,266 | 1,234 | 1,250 | -4 | -0.3% | 40,600 |
| 2022/05/12 | 1,274 | 1,277 | 1,252 | 1,254 | -20 | -1.6% | 19,600 |
| 2022/05/11 | 1,265 | 1,279 | 1,264 | 1,274 | +9 | +0.7% | 5,800 |
| 2022/05/10 | 1,268 | 1,275 | 1,256 | 1,265 | -12 | -0.9% | 11,900 |
| 2022/05/09 | 1,306 | 1,306 | 1,277 | 1,277 | -28 | -2.1% | 12,000 |
| 2022/05/06 | 1,294 | 1,308 | 1,294 | 1,305 | +13 | +1% | 13,500 |
| 2022/05/02 | 1,289 | 1,298 | 1,284 | 1,292 | +3 | +0.2% | 7,900 |
| 2022/04/28 | 1,252 | 1,295 | 1,252 | 1,289 | +37 | +3% | 26,700 |
| 2022/04/27 | 1,254 | 1,269 | 1,248 | 1,252 | -16 | -1.3% | 24,500 |
| 2022/04/26 | 1,260 | 1,273 | 1,250 | 1,268 | +9 | +0.7% | 7,200 |
| 2022/04/25 | 1,255 | 1,272 | 1,241 | 1,259 | ±0 | ±0% | 17,700 |
| 2022/04/22 | 1,274 | 1,274 | 1,258 | 1,259 | -16 | -1.3% | 12,500 |
| 2022/04/21 | 1,260 | 1,275 | 1,260 | 1,275 | +15 | +1.2% | 18,900 |
| 2022/04/20 | 1,264 | 1,271 | 1,255 | 1,260 | +6 | +0.5% | 16,900 |
| 2022/04/19 | 1,251 | 1,263 | 1,247 | 1,254 | -3 | -0.2% | 17,800 |
| 2022/04/18 | 1,250 | 1,261 | 1,237 | 1,257 | +4 | +0.3% | 21,300 |
| 2022/04/15 | 1,268 | 1,276 | 1,253 | 1,253 | -23 | -1.8% | 16,100 |
| 2022/04/14 | 1,264 | 1,284 | 1,263 | 1,276 | +10 | +0.8% | 16,200 |
| 2022/04/13 | 1,242 | 1,268 | 1,242 | 1,266 | +16 | +1.3% | 30,900 |
| 2022/04/12 | 1,251 | 1,263 | 1,241 | 1,250 | -6 | -0.5% | 33,600 |
| 2022/04/11 | 1,247 | 1,262 | 1,241 | 1,256 | -1 | -0.1% | 36,100 |
| 2022/04/08 | 1,248 | 1,262 | 1,245 | 1,257 | +1 | +0.1% | 29,000 |
| 2022/04/07 | 1,250 | 1,260 | 1,244 | 1,256 | +5 | +0.4% | 32,300 |
| 2022/04/06 | 1,251 | 1,261 | 1,244 | 1,251 | -19 | -1.5% | 30,100 |
| 2022/04/05 | 1,265 | 1,284 | 1,253 | 1,270 | +17 | +1.4% | 27,200 |
| 2022/04/04 | 1,256 | 1,262 | 1,247 | 1,253 | -3 | -0.2% | 25,100 |
| 2022/04/01 | 1,248 | 1,264 | 1,240 | 1,256 | +6 | +0.5% | 28,700 |
| 2022/03/31 | 1,254 | 1,263 | 1,235 | 1,250 | -9 | -0.7% | 71,000 |
| 2022/03/30 | 1,301 | 1,301 | 1,248 | 1,259 | -59 | -4.5% | 60,600 |
| 2022/03/29 | 1,350 | 1,350 | 1,314 | 1,318 | -20 | -1.5% | 77,800 |
| 2022/03/28 | 1,355 | 1,364 | 1,331 | 1,338 | -15 | -1.1% | 93,500 |
| 2022/03/25 | 1,324 | 1,359 | 1,307 | 1,353 | +35 | +2.7% | 85,900 |
| 2022/03/24 | 1,339 | 1,339 | 1,313 | 1,318 | -29 | -2.2% | 38,400 |
| 2022/03/23 | 1,338 | 1,353 | 1,328 | 1,347 | +28 | +2.1% | 40,300 |
| 2022/03/22 | 1,334 | 1,334 | 1,310 | 1,319 | -6 | -0.5% | 33,900 |
| 2022/03/18 | 1,321 | 1,325 | 1,294 | 1,325 | +5 | +0.4% | 41,500 |
| 2022/03/17 | 1,323 | 1,328 | 1,301 | 1,320 | +21 | +1.6% | 25,500 |
| 2022/03/16 | 1,320 | 1,320 | 1,287 | 1,299 | -6 | -0.5% | 32,100 |
| 2022/03/15 | 1,292 | 1,306 | 1,281 | 1,305 | +26 | +2% | 17,000 |
| 2022/03/14 | 1,311 | 1,312 | 1,279 | 1,279 | -24 | -1.8% | 19,200 |
| 2022/03/11 | 1,300 | 1,313 | 1,295 | 1,303 | -14 | -1.1% | 42,000 |
| 2022/03/10 | 1,298 | 1,319 | 1,296 | 1,317 | +52 | +4.1% | 30,600 |
| 2022/03/09 | 1,254 | 1,291 | 1,254 | 1,265 | +11 | +0.9% | 24,900 |
| 2022/03/08 | 1,270 | 1,283 | 1,249 | 1,254 | -29 | -2.3% | 31,900 |
| 2022/03/07 | 1,300 | 1,312 | 1,279 | 1,283 | -36 | -2.7% | 30,400 |
| 2022/03/04 | 1,322 | 1,329 | 1,307 | 1,319 | -2 | -0.2% | 28,300 |
| 2022/03/03 | 1,338 | 1,338 | 1,320 | 1,321 | +13 | +1% | 17,200 |
| 2022/03/02 | 1,326 | 1,332 | 1,308 | 1,308 | -42 | -3.1% | 22,500 |
751～
800
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
