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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 1,990 | 2,094 | 1,983 | 2,090 | +110 | +5.6% | 55,800 |
| 2017/11/07 | 1,984 | 1,989 | 1,975 | 1,980 | -1 | -0.1% | 4,900 |
| 2017/11/06 | 2,020 | 2,044 | 1,975 | 1,981 | -36 | -1.8% | 17,600 |
| 2017/11/02 | 2,013 | 2,027 | 1,986 | 2,017 | ±0 | ±0% | 24,600 |
| 2017/11/01 | 1,975 | 2,029 | 1,963 | 2,017 | +37 | +1.9% | 38,600 |
| 2017/10/31 | 1,985 | 1,985 | 1,961 | 1,980 | -3 | -0.2% | 21,800 |
| 2017/10/30 | 1,975 | 2,000 | 1,952 | 1,983 | +8 | +0.4% | 39,300 |
| 2017/10/27 | 1,950 | 2,070 | 1,935 | 1,975 | +23 | +1.2% | 104,300 |
| 2017/10/26 | 1,904 | 1,955 | 1,886 | 1,952 | +48 | +2.5% | 36,600 |
| 2017/10/25 | 1,870 | 1,907 | 1,870 | 1,904 | +35 | +1.9% | 49,400 |
| 2017/10/24 | 1,815 | 1,879 | 1,815 | 1,869 | +59 | +3.3% | 34,700 |
| 2017/10/23 | 1,794 | 1,820 | 1,786 | 1,810 | +39 | +2.2% | 28,900 |
| 2017/10/20 | 1,795 | 1,796 | 1,770 | 1,771 | -24 | -1.3% | 15,800 |
| 2017/10/19 | 1,788 | 1,798 | 1,775 | 1,795 | +7 | +0.4% | 19,400 |
| 2017/10/18 | 1,755 | 1,788 | 1,755 | 1,788 | +29 | +1.6% | 19,600 |
| 2017/10/17 | 1,749 | 1,766 | 1,749 | 1,759 | +10 | +0.6% | 18,500 |
| 2017/10/16 | 1,788 | 1,788 | 1,749 | 1,749 | -43 | -2.4% | 37,400 |
| 2017/10/13 | 1,800 | 1,800 | 1,780 | 1,792 | -6 | -0.3% | 14,900 |
| 2017/10/12 | 1,805 | 1,808 | 1,785 | 1,798 | -7 | -0.4% | 22,300 |
| 2017/10/11 | 1,806 | 1,808 | 1,793 | 1,805 | -1 | -0.1% | 10,100 |
| 2017/10/10 | 1,795 | 1,820 | 1,788 | 1,806 | +11 | +0.6% | 16,400 |
| 2017/10/06 | 1,800 | 1,800 | 1,791 | 1,795 | -5 | -0.3% | 25,000 |
| 2017/10/05 | 1,801 | 1,808 | 1,799 | 1,800 | -5 | -0.3% | 5,800 |
| 2017/10/04 | 1,818 | 1,818 | 1,797 | 1,805 | ±0 | ±0% | 16,400 |
| 2017/10/03 | 1,817 | 1,819 | 1,795 | 1,805 | -18 | -1% | 33,700 |
| 2017/10/02 | 1,806 | 1,844 | 1,791 | 1,823 | +19 | +1.1% | 24,400 |
| 2017/09/29 | 1,800 | 1,830 | 1,800 | 1,804 | +3 | +0.2% | 28,200 |
| 2017/09/28 | 1,801 | 1,815 | 1,791 | 1,801 | -11 | -0.6% | 20,400 |
| 2017/09/27 | 1,831 | 1,847 | 1,801 | 1,812 | -45 | -2.4% | 28,600 |
| 2017/09/26 | 1,860 | 1,875 | 1,854 | 1,857 | +8 | +0.4% | 34,300 |
| 2017/09/25 | 1,850 | 1,880 | 1,831 | 1,849 | ±0 | ±0% | 19,900 |
| 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 |
1901～
1950
件表示中 / 7021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 | 202,800円 | +3.7% | +4.2% | 2.17% | 10.86倍 | 1.27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 |
| パーカー | 119,400円 | -1.5% | +12.1% | 2.35% | 8.79倍 | 0.66倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| テイカ | 132,200円 | +5.9% | -3.9% | 3.03% | 12.57倍 | 0.52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 |
| 綜研化学 | 168,000円 | +1.8% | -6.9% | 3.75% | 6.97倍 | 0.73倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 群栄化 | 312,000円 | +1.5% | -8.0% | 3.21% | 12.18倍 | 0.42倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
市場注目の銘柄
チャート関連のコラム
