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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 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 |
| 2022/03/01 | 1,366 | 1,366 | 1,342 | 1,350 | -15 | -1.1% | 40,300 |
| 2022/02/28 | 1,350 | 1,376 | 1,343 | 1,365 | +27 | +2% | 28,400 |
| 2022/02/25 | 1,350 | 1,350 | 1,324 | 1,338 | -9 | -0.7% | 29,700 |
| 2022/02/24 | 1,318 | 1,347 | 1,304 | 1,347 | +25 | +1.9% | 31,600 |
| 2022/02/22 | 1,337 | 1,339 | 1,312 | 1,322 | -15 | -1.1% | 20,700 |
| 2022/02/21 | 1,335 | 1,347 | 1,313 | 1,337 | +2 | +0.1% | 23,500 |
| 2022/02/18 | 1,323 | 1,350 | 1,304 | 1,335 | +11 | +0.8% | 27,400 |
| 2022/02/17 | 1,353 | 1,353 | 1,310 | 1,324 | -29 | -2.1% | 28,300 |
| 2022/02/16 | 1,348 | 1,360 | 1,341 | 1,353 | +19 | +1.4% | 21,200 |
| 2022/02/15 | 1,330 | 1,348 | 1,319 | 1,334 | +14 | +1.1% | 33,900 |
| 2022/02/14 | 1,334 | 1,334 | 1,300 | 1,320 | -21 | -1.6% | 29,900 |
| 2022/02/10 | 1,330 | 1,341 | 1,317 | 1,341 | +11 | +0.8% | 24,000 |
| 2022/02/09 | 1,319 | 1,334 | 1,315 | 1,330 | +6 | +0.5% | 19,400 |
| 2022/02/08 | 1,334 | 1,335 | 1,314 | 1,324 | +2 | +0.2% | 28,000 |
| 2022/02/07 | 1,312 | 1,336 | 1,308 | 1,322 | +13 | +1% | 23,800 |
| 2022/02/04 | 1,305 | 1,314 | 1,295 | 1,309 | +8 | +0.6% | 18,500 |
| 2022/02/03 | 1,318 | 1,324 | 1,289 | 1,301 | -13 | -1% | 24,300 |
| 2022/02/02 | 1,262 | 1,314 | 1,262 | 1,314 | +65 | +5.2% | 26,400 |
| 2022/02/01 | 1,264 | 1,274 | 1,242 | 1,249 | -21 | -1.7% | 33,000 |
| 2022/01/31 | 1,278 | 1,296 | 1,264 | 1,270 | -23 | -1.8% | 30,900 |
| 2022/01/28 | 1,333 | 1,333 | 1,244 | 1,293 | +39 | +3.1% | 58,700 |
| 2022/01/27 | 1,296 | 1,297 | 1,249 | 1,254 | -34 | -2.6% | 30,200 |
| 2022/01/26 | 1,300 | 1,311 | 1,288 | 1,288 | -12 | -0.9% | 12,800 |
| 2022/01/25 | 1,321 | 1,334 | 1,290 | 1,300 | -21 | -1.6% | 24,000 |
| 2022/01/24 | 1,311 | 1,333 | 1,303 | 1,321 | -4 | -0.3% | 12,700 |
| 2022/01/21 | 1,303 | 1,325 | 1,299 | 1,325 | +21 | +1.6% | 19,600 |
| 2022/01/20 | 1,294 | 1,321 | 1,284 | 1,304 | +10 | +0.8% | 23,300 |
| 2022/01/19 | 1,314 | 1,331 | 1,294 | 1,294 | -40 | -3% | 24,000 |
| 2022/01/18 | 1,338 | 1,343 | 1,319 | 1,334 | -4 | -0.3% | 21,700 |
| 2022/01/17 | 1,358 | 1,358 | 1,335 | 1,338 | -9 | -0.7% | 13,600 |
| 2022/01/14 | 1,374 | 1,374 | 1,329 | 1,347 | -27 | -2% | 18,400 |
| 2022/01/13 | 1,370 | 1,387 | 1,357 | 1,374 | +15 | +1.1% | 17,000 |
| 2022/01/12 | 1,342 | 1,364 | 1,324 | 1,359 | +13 | +1% | 14,300 |
751～
800
件表示中 / 6936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 | 197,200円 | +11.6% | +26.2% | 2.03% | 12.07倍 | 1.16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 |
| 森 六 | 206,300円 | +3.0% | -67.7% | 5.09% | - | 0.41倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| テイカ | 126,300円 | +8.5% | +24.9% | 3.01% | 12.53倍 | 0.49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 | 142,500円 | +10.1% | +12.1% | 4.21% | 13.94倍 | 0.60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 |
| 多木化 | 304,500円 | +5.4% | -41.5% | 1.97% | 15.65倍 | 0.68倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
