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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,264 | 2,300 | 2,264 | 2,280 | +16 | +0.7% | 6,100 |
| 2025/01/20 | 2,219 | 2,293 | 2,219 | 2,264 | +46 | +2.1% | 6,000 |
| 2025/01/17 | 2,235 | 2,247 | 2,207 | 2,218 | -38 | -1.7% | 7,200 |
| 2025/01/16 | 2,210 | 2,295 | 2,210 | 2,256 | +22 | +1% | 20,100 |
| 2025/01/15 | 2,191 | 2,252 | 2,166 | 2,234 | +68 | +3.1% | 23,700 |
| 2025/01/14 | 2,232 | 2,257 | 2,146 | 2,166 | -79 | -3.5% | 31,700 |
| 2025/01/10 | 2,318 | 2,326 | 2,234 | 2,245 | -73 | -3.1% | 23,700 |
| 2025/01/09 | 2,380 | 2,417 | 2,318 | 2,318 | -62 | -2.6% | 18,600 |
| 2025/01/08 | 2,380 | 2,414 | 2,366 | 2,380 | ±0 | ±0% | 15,300 |
| 2025/01/07 | 2,374 | 2,402 | 2,360 | 2,380 | +8 | +0.3% | 17,400 |
| 2025/01/06 | 2,450 | 2,454 | 2,372 | 2,372 | -50 | -2.1% | 26,900 |
| 2024/12/30 | 2,508 | 2,509 | 2,420 | 2,422 | -83 | -3.3% | 13,800 |
| 2024/12/27 | 2,454 | 2,519 | 2,447 | 2,505 | +74 | +3% | 13,800 |
| 2024/12/26 | 2,462 | 2,469 | 2,425 | 2,431 | -31 | -1.3% | 13,600 |
| 2024/12/25 | 2,390 | 2,462 | 2,390 | 2,462 | +72 | +3% | 17,500 |
| 2024/12/24 | 2,402 | 2,404 | 2,363 | 2,390 | -5 | -0.2% | 9,800 |
| 2024/12/23 | 2,388 | 2,408 | 2,372 | 2,395 | +9 | +0.4% | 17,300 |
| 2024/12/20 | 2,396 | 2,438 | 2,386 | 2,386 | ±0 | ±0% | 17,700 |
| 2024/12/19 | 2,351 | 2,393 | 2,340 | 2,386 | +10 | +0.4% | 6,600 |
| 2024/12/18 | 2,394 | 2,413 | 2,356 | 2,376 | -20 | -0.8% | 10,200 |
| 2024/12/17 | 2,400 | 2,416 | 2,389 | 2,396 | -12 | -0.5% | 7,200 |
| 2024/12/16 | 2,444 | 2,444 | 2,405 | 2,408 | -49 | -2% | 11,900 |
| 2024/12/13 | 2,474 | 2,502 | 2,457 | 2,457 | -52 | -2.1% | 13,800 |
| 2024/12/12 | 2,458 | 2,510 | 2,449 | 2,509 | +69 | +2.8% | 21,400 |
| 2024/12/11 | 2,460 | 2,470 | 2,434 | 2,440 | -20 | -0.8% | 27,300 |
| 2024/12/10 | 2,533 | 2,533 | 2,460 | 2,460 | -50 | -2% | 11,900 |
| 2024/12/09 | 2,519 | 2,534 | 2,507 | 2,510 | -9 | -0.4% | 11,600 |
| 2024/12/06 | 2,512 | 2,557 | 2,506 | 2,519 | +6 | +0.2% | 10,900 |
| 2024/12/05 | 2,510 | 2,535 | 2,510 | 2,513 | +3 | +0.1% | 6,800 |
| 2024/12/04 | 2,604 | 2,604 | 2,506 | 2,510 | -94 | -3.6% | 16,300 |
| 2024/12/03 | 2,576 | 2,617 | 2,576 | 2,604 | +16 | +0.6% | 10,800 |
| 2024/12/02 | 2,516 | 2,588 | 2,516 | 2,588 | +48 | +1.9% | 14,700 |
| 2024/11/29 | 2,482 | 2,557 | 2,482 | 2,540 | +48 | +1.9% | 11,300 |
| 2024/11/28 | 2,467 | 2,492 | 2,463 | 2,492 | +19 | +0.8% | 14,300 |
| 2024/11/27 | 2,529 | 2,529 | 2,458 | 2,473 | -42 | -1.7% | 20,700 |
| 2024/11/26 | 2,620 | 2,621 | 2,500 | 2,515 | -106 | -4% | 22,900 |
| 2024/11/25 | 2,648 | 2,736 | 2,611 | 2,621 | +17 | +0.7% | 61,600 |
| 2024/11/22 | 2,456 | 2,610 | 2,443 | 2,604 | +137 | +5.6% | 28,700 |
| 2024/11/21 | 2,450 | 2,500 | 2,450 | 2,467 | +25 | +1% | 13,200 |
| 2024/11/20 | 2,450 | 2,462 | 2,441 | 2,442 | -7 | -0.3% | 9,000 |
| 2024/11/19 | 2,440 | 2,467 | 2,430 | 2,449 | +16 | +0.7% | 10,700 |
| 2024/11/18 | 2,482 | 2,519 | 2,422 | 2,433 | -70 | -2.8% | 18,900 |
| 2024/11/15 | 2,510 | 2,519 | 2,468 | 2,503 | -1 | ±0% | 14,100 |
| 2024/11/14 | 2,437 | 2,533 | 2,437 | 2,504 | +90 | +3.7% | 39,100 |
| 2024/11/13 | 2,429 | 2,472 | 2,386 | 2,414 | -15 | -0.6% | 32,300 |
| 2024/11/12 | 2,348 | 2,476 | 2,344 | 2,429 | +91 | +3.9% | 61,500 |
| 2024/11/11 | 2,307 | 2,340 | 2,307 | 2,338 | +31 | +1.3% | 12,300 |
| 2024/11/08 | 2,303 | 2,329 | 2,275 | 2,307 | +4 | +0.2% | 16,400 |
| 2024/11/07 | 2,255 | 2,305 | 2,241 | 2,303 | +44 | +1.9% | 26,000 |
| 2024/11/06 | 2,291 | 2,297 | 2,221 | 2,259 | -15 | -0.7% | 31,600 |
51～
100
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
