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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,333 | 2,398 | 2,301 | 2,351 | +68 | +3% | 34,800 |
| 2024/06/25 | 2,254 | 2,358 | 2,254 | 2,283 | +29 | +1.3% | 43,700 |
| 2024/06/24 | 2,223 | 2,277 | 2,207 | 2,254 | +30 | +1.3% | 20,700 |
| 2024/06/21 | 2,209 | 2,321 | 2,209 | 2,224 | -6 | -0.3% | 23,100 |
| 2024/06/20 | 2,226 | 2,251 | 2,175 | 2,230 | +2 | +0.1% | 20,900 |
| 2024/06/19 | 2,174 | 2,340 | 2,162 | 2,228 | +73 | +3.4% | 61,400 |
| 2024/06/18 | 2,065 | 2,155 | 2,048 | 2,155 | +120 | +5.9% | 35,100 |
| 2024/06/17 | 2,064 | 2,064 | 2,019 | 2,035 | -29 | -1.4% | 12,100 |
| 2024/06/14 | 2,000 | 2,084 | 2,000 | 2,064 | +77 | +3.9% | 33,400 |
| 2024/06/13 | 2,000 | 2,015 | 1,987 | 1,987 | -12 | -0.6% | 11,900 |
| 2024/06/12 | 2,045 | 2,046 | 1,984 | 1,999 | -34 | -1.7% | 17,200 |
| 2024/06/11 | 2,028 | 2,058 | 2,028 | 2,033 | +6 | +0.3% | 17,600 |
| 2024/06/10 | 2,015 | 2,036 | 2,012 | 2,027 | +17 | +0.8% | 19,700 |
| 2024/06/07 | 1,967 | 2,022 | 1,960 | 2,010 | +53 | +2.7% | 29,900 |
| 2024/06/06 | 1,879 | 1,958 | 1,879 | 1,957 | +84 | +4.5% | 20,100 |
| 2024/06/05 | 1,933 | 1,933 | 1,855 | 1,873 | -85 | -4.3% | 39,500 |
| 2024/06/04 | 1,901 | 1,964 | 1,898 | 1,958 | +48 | +2.5% | 26,500 |
| 2024/06/03 | 1,861 | 1,910 | 1,861 | 1,910 | +61 | +3.3% | 29,400 |
| 2024/05/31 | 1,848 | 1,860 | 1,810 | 1,849 | +4 | +0.2% | 15,600 |
| 2024/05/30 | 1,820 | 1,845 | 1,820 | 1,845 | +19 | +1% | 5,600 |
| 2024/05/29 | 1,850 | 1,854 | 1,826 | 1,826 | -24 | -1.3% | 7,100 |
| 2024/05/28 | 1,855 | 1,858 | 1,839 | 1,850 | -5 | -0.3% | 8,500 |
| 2024/05/27 | 1,846 | 1,855 | 1,846 | 1,855 | +10 | +0.5% | 5,300 |
| 2024/05/24 | 1,850 | 1,850 | 1,810 | 1,845 | -7 | -0.4% | 10,900 |
| 2024/05/23 | 1,850 | 1,857 | 1,844 | 1,852 | +2 | +0.1% | 6,100 |
| 2024/05/22 | 1,848 | 1,859 | 1,843 | 1,850 | +2 | +0.1% | 10,700 |
| 2024/05/21 | 1,850 | 1,863 | 1,846 | 1,848 | -2 | -0.1% | 7,200 |
| 2024/05/20 | 1,850 | 1,870 | 1,844 | 1,850 | +1 | +0.1% | 19,000 |
| 2024/05/17 | 1,843 | 1,856 | 1,832 | 1,849 | +5 | +0.3% | 8,300 |
| 2024/05/16 | 1,872 | 1,872 | 1,812 | 1,844 | -36 | -1.9% | 23,500 |
| 2024/05/15 | 1,796 | 1,880 | 1,780 | 1,880 | +88 | +4.9% | 41,600 |
| 2024/05/14 | 1,792 | 1,797 | 1,766 | 1,792 | ±0 | ±0% | 5,400 |
| 2024/05/13 | 1,761 | 1,810 | 1,761 | 1,792 | +31 | +1.8% | 5,200 |
| 2024/05/10 | 1,754 | 1,774 | 1,754 | 1,761 | +7 | +0.4% | 4,100 |
| 2024/05/09 | 1,740 | 1,777 | 1,739 | 1,754 | +13 | +0.7% | 5,800 |
| 2024/05/08 | 1,759 | 1,768 | 1,741 | 1,741 | -18 | -1% | 4,600 |
| 2024/05/07 | 1,739 | 1,768 | 1,739 | 1,759 | +19 | +1.1% | 6,200 |
| 2024/05/02 | 1,758 | 1,763 | 1,736 | 1,740 | -33 | -1.9% | 5,300 |
| 2024/05/01 | 1,750 | 1,773 | 1,747 | 1,773 | -7 | -0.4% | 6,500 |
| 2024/04/30 | 1,699 | 1,780 | 1,696 | 1,780 | +85 | +5% | 12,600 |
| 2024/04/26 | 1,692 | 1,699 | 1,669 | 1,695 | +3 | +0.2% | 14,600 |
| 2024/04/25 | 1,731 | 1,731 | 1,692 | 1,692 | -39 | -2.3% | 11,200 |
| 2024/04/24 | 1,731 | 1,745 | 1,731 | 1,731 | +4 | +0.2% | 6,700 |
| 2024/04/23 | 1,743 | 1,743 | 1,726 | 1,727 | -16 | -0.9% | 5,200 |
| 2024/04/22 | 1,742 | 1,759 | 1,742 | 1,743 | +1 | +0.1% | 2,500 |
| 2024/04/19 | 1,738 | 1,757 | 1,689 | 1,742 | -10 | -0.6% | 13,400 |
| 2024/04/18 | 1,706 | 1,753 | 1,706 | 1,752 | +47 | +2.8% | 7,700 |
| 2024/04/17 | 1,735 | 1,745 | 1,705 | 1,705 | -31 | -1.8% | 15,600 |
| 2024/04/16 | 1,777 | 1,777 | 1,735 | 1,736 | -48 | -2.7% | 12,400 |
| 2024/04/15 | 1,800 | 1,800 | 1,784 | 1,784 | -16 | -0.9% | 8,400 |
101～
150
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
