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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,340 | 2,343 | 2,225 | 2,225 | -116 | -5% | 25,200 |
| 2024/09/05 | 2,367 | 2,427 | 2,303 | 2,341 | -59 | -2.5% | 19,800 |
| 2024/09/04 | 2,381 | 2,410 | 2,380 | 2,400 | -22 | -0.9% | 11,100 |
| 2024/09/03 | 2,428 | 2,448 | 2,416 | 2,422 | -6 | -0.2% | 9,100 |
| 2024/09/02 | 2,390 | 2,440 | 2,390 | 2,428 | +61 | +2.6% | 16,100 |
| 2024/08/30 | 2,375 | 2,388 | 2,320 | 2,367 | -8 | -0.3% | 31,000 |
| 2024/08/29 | 2,376 | 2,413 | 2,342 | 2,375 | -33 | -1.4% | 22,400 |
| 2024/08/28 | 2,396 | 2,426 | 2,394 | 2,408 | -12 | -0.5% | 13,900 |
| 2024/08/27 | 2,442 | 2,442 | 2,401 | 2,420 | -22 | -0.9% | 15,600 |
| 2024/08/26 | 2,489 | 2,489 | 2,416 | 2,442 | -56 | -2.2% | 20,000 |
| 2024/08/23 | 2,532 | 2,534 | 2,464 | 2,498 | -34 | -1.3% | 22,500 |
| 2024/08/22 | 2,524 | 2,538 | 2,467 | 2,532 | +102 | +4.2% | 32,400 |
| 2024/08/21 | 2,424 | 2,468 | 2,419 | 2,430 | ±0 | ±0% | 14,300 |
| 2024/08/20 | 2,394 | 2,430 | 2,381 | 2,430 | +51 | +2.1% | 12,900 |
| 2024/08/19 | 2,448 | 2,448 | 2,379 | 2,379 | -69 | -2.8% | 10,500 |
| 2024/08/16 | 2,405 | 2,448 | 2,327 | 2,448 | +44 | +1.8% | 27,700 |
| 2024/08/15 | 2,432 | 2,432 | 2,375 | 2,404 | -6 | -0.2% | 16,700 |
| 2024/08/14 | 2,399 | 2,423 | 2,385 | 2,410 | +35 | +1.5% | 12,700 |
| 2024/08/13 | 2,394 | 2,394 | 2,336 | 2,375 | -19 | -0.8% | 25,300 |
| 2024/08/09 | 2,320 | 2,436 | 2,320 | 2,394 | +140 | +6.2% | 27,000 |
| 2024/08/08 | 2,231 | 2,298 | 2,201 | 2,254 | -15 | -0.7% | 14,900 |
| 2024/08/07 | 2,183 | 2,332 | 2,159 | 2,269 | +13 | +0.6% | 16,200 |
| 2024/08/06 | 2,049 | 2,275 | 2,049 | 2,256 | +227 | +11.2% | 24,800 |
| 2024/08/05 | 2,110 | 2,162 | 1,950 | 2,029 | -201 | -9% | 35,700 |
| 2024/08/02 | 2,304 | 2,327 | 2,230 | 2,230 | -174 | -7.2% | 32,800 |
| 2024/08/01 | 2,500 | 2,510 | 2,401 | 2,404 | -107 | -4.3% | 29,500 |
| 2024/07/31 | 2,455 | 2,511 | 2,434 | 2,511 | +56 | +2.3% | 26,900 |
| 2024/07/30 | 2,462 | 2,492 | 2,420 | 2,455 | -57 | -2.3% | 26,700 |
| 2024/07/29 | 2,568 | 2,585 | 2,476 | 2,512 | -69 | -2.7% | 74,100 |
| 2024/07/26 | 2,396 | 2,674 | 2,321 | 2,581 | +168 | +7% | 149,200 |
| 2024/07/25 | 2,268 | 2,500 | 2,230 | 2,413 | +125 | +5.5% | 145,200 |
| 2024/07/24 | 2,376 | 2,378 | 2,286 | 2,288 | -38 | -1.6% | 22,200 |
| 2024/07/23 | 2,406 | 2,445 | 2,322 | 2,326 | -65 | -2.7% | 24,100 |
| 2024/07/22 | 2,470 | 2,470 | 2,391 | 2,391 | -79 | -3.2% | 28,400 |
| 2024/07/19 | 2,492 | 2,497 | 2,452 | 2,470 | -15 | -0.6% | 13,900 |
| 2024/07/18 | 2,505 | 2,522 | 2,471 | 2,485 | -21 | -0.8% | 22,600 |
| 2024/07/17 | 2,450 | 2,516 | 2,444 | 2,506 | +56 | +2.3% | 25,300 |
| 2024/07/16 | 2,429 | 2,478 | 2,429 | 2,450 | +35 | +1.4% | 19,500 |
| 2024/07/12 | 2,344 | 2,419 | 2,342 | 2,415 | +71 | +3% | 22,300 |
| 2024/07/11 | 2,367 | 2,370 | 2,329 | 2,344 | +1 | ±0% | 14,900 |
| 2024/07/10 | 2,346 | 2,381 | 2,313 | 2,343 | -3 | -0.1% | 23,400 |
| 2024/07/09 | 2,321 | 2,360 | 2,303 | 2,346 | +22 | +0.9% | 18,400 |
| 2024/07/08 | 2,369 | 2,384 | 2,324 | 2,324 | -60 | -2.5% | 18,500 |
| 2024/07/05 | 2,325 | 2,399 | 2,301 | 2,384 | +73 | +3.2% | 26,400 |
| 2024/07/04 | 2,335 | 2,346 | 2,270 | 2,311 | -24 | -1% | 21,500 |
| 2024/07/03 | 2,306 | 2,359 | 2,304 | 2,335 | +29 | +1.3% | 23,600 |
| 2024/07/02 | 2,363 | 2,383 | 2,297 | 2,306 | -30 | -1.3% | 24,200 |
| 2024/07/01 | 2,318 | 2,350 | 2,275 | 2,336 | +18 | +0.8% | 20,600 |
| 2024/06/28 | 2,411 | 2,411 | 2,313 | 2,318 | -93 | -3.9% | 33,800 |
| 2024/06/27 | 2,586 | 2,586 | 2,347 | 2,411 | +60 | +2.6% | 94,100 |
51～
100
件表示中 / 6839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 | 246,700円 | +11.6% | +26.2% | 1.62% | 16.12倍 | 1.55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 |
| 一工薬 | 369,000円 | +15.7% | +142.7% | 2.44% | 14.13倍 | 0.93倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 大倉工 | 311,500円 | +4.0% | +5.2% | 4.98% | 8.53倍 | 0.58倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| テイカ | 157,000円 | +8.5% | +24.9% | 2.42% | 15.71倍 | 0.61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 |
| Ｉｎｅ | 209,300円 | +10.0% | +4.9% | 0.62% | 15.25倍 | 2.49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 |
市場注目の銘柄
チャート関連のコラム
