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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,901 | 1,905 | 1,849 | 1,849 | -59 | -3.1% | 33,100 |
| 2017/09/21 | 1,907 | 1,920 | 1,875 | 1,908 | +56 | +3% | 56,600 |
| 2017/09/20 | 1,896 | 1,905 | 1,842 | 1,852 | -68 | -3.5% | 59,700 |
| 2017/09/19 | 1,800 | 2,171 | 1,791 | 1,920 | +149 | +8.4% | 175,600 |
| 2017/09/15 | 1,750 | 1,777 | 1,732 | 1,771 | +16 | +0.9% | 47,100 |
| 2017/09/14 | 1,729 | 1,765 | 1,729 | 1,755 | +33 | +1.9% | 51,200 |
| 2017/09/13 | 1,720 | 1,740 | 1,716 | 1,722 | +8 | +0.5% | 43,600 |
| 2017/09/12 | 1,702 | 1,730 | 1,700 | 1,714 | +12 | +0.7% | 58,900 |
| 2017/09/11 | 1,685 | 1,710 | 1,684 | 1,702 | +21 | +1.2% | 70,000 |
| 2017/09/08 | 1,683 | 1,687 | 1,675 | 1,681 | -2 | -0.1% | 34,200 |
| 2017/09/07 | 1,674 | 1,692 | 1,671 | 1,683 | +14 | +0.8% | 55,800 |
| 2017/09/06 | 1,674 | 1,677 | 1,663 | 1,669 | -4 | -0.2% | 77,700 |
| 2017/09/05 | 1,708 | 1,713 | 1,668 | 1,673 | -22 | -1.3% | 323,800 |
| 2017/09/04 | 1,690 | 1,695 | 1,682 | 1,695 | -5 | -0.3% | 79,400 |
| 2017/09/01 | 1,701 | 1,702 | 1,691 | 1,700 | ±0 | ±0% | 59,800 |
| 2017/08/31 | 1,703 | 1,707 | 1,699 | 1,700 | ±0 | ±0% | 40,100 |
| 2017/08/30 | 1,717 | 1,718 | 1,695 | 1,700 | -34 | -2% | 138,800 |
| 2017/08/29 | 1,720 | 1,740 | 1,700 | 1,734 | +24 | +1.4% | 242,200 |
| 2017/08/28 | 1,654 | 1,735 | 1,654 | 1,710 | +70 | +4.3% | 213,300 |
| 2017/08/25 | 1,653 | 1,660 | 1,640 | 1,640 | ±0 | ±0% | 39,800 |
| 2017/08/24 | 1,600 | 1,662 | 1,600 | 1,640 | +25 | +1.5% | 96,000 |
| 2017/08/23 | 1,649 | 1,665 | 1,615 | 1,615 | -15 | -0.9% | 47,900 |
| 2017/08/22 | 1,600 | 1,667 | 1,589 | 1,630 | +30 | +1.9% | 140,700 |
| 2017/08/21 | 1,582 | 1,619 | 1,564 | 1,600 | -170 | -9.6% | 290,900 |
| 2017/08/18 | 1,763 | 1,772 | 1,750 | 1,770 | -2 | -0.1% | 5,400 |
| 2017/08/17 | 1,772 | 1,772 | 1,771 | 1,772 | +8 | +0.5% | 700 |
| 2017/08/16 | 1,770 | 1,776 | 1,755 | 1,764 | -4 | -0.2% | 2,000 |
| 2017/08/15 | 1,755 | 1,778 | 1,755 | 1,768 | +14 | +0.8% | 1,100 |
| 2017/08/14 | 1,738 | 1,754 | 1,737 | 1,754 | +3 | +0.2% | 7,600 |
| 2017/08/10 | 1,762 | 1,770 | 1,748 | 1,751 | -12 | -0.7% | 4,800 |
| 2017/08/09 | 1,785 | 1,785 | 1,763 | 1,763 | -21 | -1.2% | 3,200 |
| 2017/08/08 | 1,784 | 1,784 | 1,777 | 1,784 | ±0 | ±0% | 500 |
| 2017/08/07 | 1,775 | 1,784 | 1,775 | 1,784 | +14 | +0.8% | 1,300 |
| 2017/08/04 | 1,781 | 1,787 | 1,767 | 1,770 | -12 | -0.7% | 1,900 |
| 2017/08/03 | 1,788 | 1,790 | 1,780 | 1,782 | -7 | -0.4% | 2,000 |
| 2017/08/02 | 1,788 | 1,789 | 1,775 | 1,789 | +7 | +0.4% | 3,900 |
| 2017/08/01 | 1,786 | 1,793 | 1,780 | 1,782 | -2 | -0.1% | 6,000 |
| 2017/07/31 | 1,759 | 1,787 | 1,740 | 1,784 | +5 | +0.3% | 14,500 |
| 2017/07/28 | 1,798 | 1,815 | 1,730 | 1,779 | -17 | -0.9% | 27,000 |
| 2017/07/27 | 1,796 | 1,830 | 1,776 | 1,796 | +8 | +0.4% | 16,700 |
| 2017/07/26 | 1,759 | 1,789 | 1,755 | 1,788 | +29 | +1.6% | 13,500 |
| 2017/07/25 | 1,737 | 1,760 | 1,737 | 1,759 | +22 | +1.3% | 4,200 |
| 2017/07/24 | 1,737 | 1,740 | 1,721 | 1,737 | -11 | -0.6% | 4,200 |
| 2017/07/21 | 1,750 | 1,755 | 1,740 | 1,748 | -2 | -0.1% | 2,300 |
| 2017/07/20 | 1,764 | 1,764 | 1,750 | 1,750 | -14 | -0.8% | 9,200 |
| 2017/07/19 | 1,753 | 1,764 | 1,748 | 1,764 | +6 | +0.3% | 2,200 |
| 2017/07/18 | 1,757 | 1,758 | 1,751 | 1,758 | +1 | +0.1% | 2,300 |
| 2017/07/14 | 1,750 | 1,757 | 1,747 | 1,757 | +7 | +0.4% | 4,100 |
| 2017/07/13 | 1,749 | 1,750 | 1,736 | 1,750 | +10 | +0.6% | 3,000 |
| 2017/07/12 | 1,753 | 1,753 | 1,726 | 1,740 | -30 | -1.7% | 2,600 |
1751～
1800
件表示中 / 6840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 | 260,400円 | +11.6% | +26.2% | 1.54% | 17.01倍 | 1.63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 |
| エステー | 150,000円 | +10.6% | +19.2% | 2.93% | 12.52倍 | 0.97倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 一工薬 | 380,500円 | +15.7% | +142.7% | 2.37% | 14.57倍 | 0.96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 |
| 北興化 | 133,800円 | +1.7% | -6.8% | 2.39% | 10.41倍 | 0.65倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ニチバン | 192,900円 | +4.6% | +27.2% | 1.81% | 18.70倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
