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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,316 | 1,316 | 1,316 | 1,316 | +4 | +0.3% | 100 |
| 2017/04/26 | 1,312 | 1,312 | 1,312 | 1,312 | +1 | +0.1% | 100 |
| 2017/04/25 | 1,320 | 1,320 | 1,311 | 1,311 | - | - | 2,100 |
| 2017/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/04/21 | 1,333 | 1,333 | 1,320 | 1,320 | -2 | -0.2% | 200 |
| 2017/04/20 | 1,322 | 1,323 | 1,322 | 1,322 | ±0 | ±0% | 2,200 |
| 2017/04/19 | 1,319 | 1,322 | 1,300 | 1,322 | +18 | +1.4% | 4,300 |
| 2017/04/18 | 1,304 | 1,304 | 1,304 | 1,304 | +4 | +0.3% | 100 |
| 2017/04/17 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2017/04/14 | 1,300 | 1,323 | 1,300 | 1,300 | ±0 | ±0% | 1,400 |
| 2017/04/13 | 1,345 | 1,345 | 1,300 | 1,300 | -15 | -1.1% | 2,200 |
| 2017/04/12 | 1,307 | 1,315 | 1,303 | 1,315 | +9 | +0.7% | 1,600 |
| 2017/04/11 | 1,306 | 1,306 | 1,306 | 1,306 | -15 | -1.1% | 500 |
| 2017/04/10 | 1,335 | 1,335 | 1,321 | 1,321 | +7 | +0.5% | 200 |
| 2017/04/07 | 1,321 | 1,321 | 1,304 | 1,314 | -6 | -0.5% | 1,200 |
| 2017/04/06 | 1,340 | 1,340 | 1,320 | 1,320 | -39 | -2.9% | 2,200 |
| 2017/04/05 | 1,358 | 1,359 | 1,336 | 1,359 | ±0 | ±0% | 1,900 |
| 2017/04/04 | 1,360 | 1,360 | 1,359 | 1,359 | ±0 | ±0% | 800 |
| 2017/04/03 | 1,356 | 1,369 | 1,356 | 1,359 | +4 | +0.3% | 500 |
| 2017/03/31 | 1,374 | 1,374 | 1,355 | 1,355 | +4 | +0.3% | 300 |
| 2017/03/30 | 1,343 | 1,377 | 1,343 | 1,351 | +10 | +0.7% | 2,000 |
| 2017/03/29 | 1,386 | 1,386 | 1,340 | 1,341 | -75 | -5.3% | 10,900 |
| 2017/03/28 | 1,426 | 1,426 | 1,406 | 1,416 | -11 | -0.8% | 25,900 |
| 2017/03/27 | 1,434 | 1,435 | 1,409 | 1,427 | -7 | -0.5% | 6,000 |
| 2017/03/24 | 1,436 | 1,438 | 1,431 | 1,434 | +16 | +1.1% | 1,600 |
| 2017/03/23 | 1,399 | 1,428 | 1,399 | 1,418 | +20 | +1.4% | 5,700 |
| 2017/03/22 | 1,411 | 1,412 | 1,397 | 1,398 | -13 | -0.9% | 5,400 |
| 2017/03/21 | 1,398 | 1,411 | 1,398 | 1,411 | +15 | +1.1% | 3,400 |
| 2017/03/17 | 1,400 | 1,400 | 1,396 | 1,396 | ±0 | ±0% | 1,600 |
| 2017/03/16 | 1,396 | 1,399 | 1,395 | 1,396 | -3 | -0.2% | 1,300 |
| 2017/03/15 | 1,398 | 1,399 | 1,397 | 1,399 | +1 | +0.1% | 1,300 |
| 2017/03/14 | 1,398 | 1,399 | 1,398 | 1,398 | ±0 | ±0% | 1,400 |
| 2017/03/13 | 1,398 | 1,399 | 1,398 | 1,398 | ±0 | ±0% | 2,400 |
| 2017/03/10 | 1,397 | 1,399 | 1,397 | 1,398 | +1 | +0.1% | 700 |
| 2017/03/09 | 1,399 | 1,399 | 1,382 | 1,397 | -1 | -0.1% | 4,300 |
| 2017/03/08 | 1,398 | 1,399 | 1,398 | 1,398 | ±0 | ±0% | 1,300 |
| 2017/03/07 | 1,399 | 1,399 | 1,398 | 1,398 | -1 | -0.1% | 2,400 |
| 2017/03/06 | 1,398 | 1,399 | 1,392 | 1,399 | +1 | +0.1% | 3,000 |
| 2017/03/03 | 1,397 | 1,398 | 1,397 | 1,398 | +7 | +0.5% | 1,600 |
| 2017/03/02 | 1,398 | 1,398 | 1,391 | 1,391 | ±0 | ±0% | 1,400 |
| 2017/03/01 | 1,398 | 1,398 | 1,390 | 1,391 | -3 | -0.2% | 700 |
| 2017/02/28 | 1,398 | 1,400 | 1,394 | 1,394 | -4 | -0.3% | 3,400 |
| 2017/02/27 | 1,391 | 1,398 | 1,391 | 1,398 | +7 | +0.5% | 1,200 |
| 2017/02/24 | 1,391 | 1,400 | 1,391 | 1,391 | +6 | +0.4% | 3,100 |
| 2017/02/23 | 1,380 | 1,385 | 1,379 | 1,385 | +6 | +0.4% | 2,800 |
| 2017/02/22 | 1,373 | 1,379 | 1,373 | 1,379 | +6 | +0.4% | 3,200 |
| 2017/02/21 | 1,368 | 1,373 | 1,366 | 1,373 | +13 | +1% | 800 |
| 2017/02/20 | 1,355 | 1,380 | 1,355 | 1,360 | +5 | +0.4% | 2,700 |
| 2017/02/17 | 1,350 | 1,355 | 1,343 | 1,355 | +1 | +0.1% | 1,500 |
| 2017/02/16 | 1,350 | 1,354 | 1,350 | 1,354 | +4 | +0.3% | 300 |
1851～
1900
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
