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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/11 | 1,335 | 1,354 | 1,306 | 1,346 | +23 | +1.7% | 23,300 |
| 2022/01/07 | 1,350 | 1,352 | 1,307 | 1,323 | -15 | -1.1% | 17,100 |
| 2022/01/06 | 1,380 | 1,380 | 1,338 | 1,338 | -44 | -3.2% | 18,900 |
| 2022/01/05 | 1,410 | 1,410 | 1,360 | 1,382 | -28 | -2% | 17,000 |
| 2022/01/04 | 1,400 | 1,415 | 1,388 | 1,410 | +22 | +1.6% | 30,200 |
| 2021/12/30 | 1,356 | 1,389 | 1,355 | 1,388 | +32 | +2.4% | 11,000 |
| 2021/12/29 | 1,392 | 1,404 | 1,347 | 1,356 | -36 | -2.6% | 30,200 |
| 2021/12/28 | 1,379 | 1,392 | 1,364 | 1,392 | +24 | +1.8% | 19,300 |
| 2021/12/27 | 1,359 | 1,374 | 1,336 | 1,368 | +13 | +1% | 23,700 |
| 2021/12/24 | 1,329 | 1,355 | 1,322 | 1,355 | +30 | +2.3% | 14,700 |
| 2021/12/23 | 1,320 | 1,325 | 1,310 | 1,325 | +11 | +0.8% | 10,200 |
| 2021/12/22 | 1,310 | 1,321 | 1,304 | 1,314 | +5 | +0.4% | 22,500 |
| 2021/12/21 | 1,300 | 1,315 | 1,280 | 1,309 | +9 | +0.7% | 30,100 |
| 2021/12/20 | 1,328 | 1,333 | 1,294 | 1,300 | -28 | -2.1% | 37,400 |
| 2021/12/17 | 1,338 | 1,349 | 1,326 | 1,328 | -13 | -1% | 15,900 |
| 2021/12/16 | 1,350 | 1,362 | 1,337 | 1,341 | -7 | -0.5% | 18,700 |
| 2021/12/15 | 1,346 | 1,359 | 1,340 | 1,348 | ±0 | ±0% | 9,700 |
801～
850
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
