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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,347 | 1,350 | 1,343 | 1,350 | +7 | +0.5% | 700 |
| 2017/02/14 | 1,343 | 1,343 | 1,342 | 1,343 | ±0 | ±0% | 2,500 |
| 2017/02/13 | 1,343 | 1,343 | 1,343 | 1,343 | ±0 | ±0% | 1,400 |
| 2017/02/10 | 1,343 | 1,343 | 1,342 | 1,343 | ±0 | ±0% | 1,600 |
| 2017/02/09 | 1,343 | 1,343 | 1,340 | 1,343 | +3 | +0.2% | 1,400 |
| 2017/02/08 | 1,340 | 1,340 | 1,335 | 1,340 | +4 | +0.3% | 600 |
| 2017/02/07 | 1,347 | 1,347 | 1,320 | 1,336 | +16 | +1.2% | 1,800 |
| 2017/02/06 | 1,350 | 1,350 | 1,290 | 1,320 | - | - | 11,900 |
| 2017/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/02/02 | 1,352 | 1,355 | 1,349 | 1,349 | -3 | -0.2% | 1,400 |
| 2017/02/01 | 1,353 | 1,355 | 1,345 | 1,352 | +1 | +0.1% | 1,500 |
| 2017/01/31 | 1,385 | 1,385 | 1,335 | 1,351 | -38 | -2.7% | 1,700 |
| 2017/01/30 | 1,378 | 1,390 | 1,330 | 1,389 | - | - | 7,200 |
| 2017/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/26 | 1,358 | 1,358 | 1,358 | 1,358 | -17 | -1.2% | 100 |
| 2017/01/25 | 1,374 | 1,376 | 1,374 | 1,375 | +1 | +0.1% | 2,300 |
| 2017/01/24 | 1,375 | 1,379 | 1,374 | 1,374 | -1 | -0.1% | 2,200 |
| 2017/01/23 | 1,362 | 1,375 | 1,362 | 1,375 | +18 | +1.3% | 2,300 |
| 2017/01/20 | 1,355 | 1,357 | 1,355 | 1,357 | - | - | 300 |
| 2017/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/01/18 | 1,363 | 1,363 | 1,355 | 1,355 | +2 | +0.1% | 500 |
| 2017/01/17 | 1,353 | 1,353 | 1,352 | 1,353 | -16 | -1.2% | 300 |
| 2017/01/16 | 1,369 | 1,369 | 1,369 | 1,369 | +22 | +1.6% | 100 |
| 2017/01/13 | 1,359 | 1,360 | 1,347 | 1,347 | -3 | -0.2% | 1,900 |
| 2017/01/12 | 1,347 | 1,360 | 1,347 | 1,350 | +3 | +0.2% | 2,100 |
| 2017/01/11 | 1,349 | 1,349 | 1,346 | 1,347 | -1 | -0.1% | 700 |
| 2017/01/10 | 1,349 | 1,349 | 1,340 | 1,348 | -1 | -0.1% | 700 |
| 2017/01/06 | 1,349 | 1,349 | 1,349 | 1,349 | +1 | +0.1% | 300 |
| 2017/01/05 | 1,340 | 1,348 | 1,330 | 1,348 | +18 | +1.4% | 1,400 |
| 2017/01/04 | 1,349 | 1,349 | 1,325 | 1,330 | -2 | -0.2% | 3,200 |
| 2016/12/30 | 1,323 | 1,341 | 1,323 | 1,332 | +6 | +0.5% | 6,100 |
| 2016/12/29 | 1,326 | 1,326 | 1,326 | 1,326 | +8 | +0.6% | 400 |
| 2016/12/28 | 1,318 | 1,328 | 1,311 | 1,318 | +8 | +0.6% | 1,600 |
| 2016/12/27 | 1,320 | 1,321 | 1,305 | 1,310 | -10 | -0.8% | 7,400 |
| 2016/12/26 | 1,330 | 1,330 | 1,320 | 1,320 | +4 | +0.3% | 400 |
| 2016/12/22 | 1,319 | 1,319 | 1,316 | 1,316 | -6 | -0.5% | 400 |
| 2016/12/21 | 1,321 | 1,322 | 1,312 | 1,322 | +13 | +1% | 1,200 |
| 2016/12/20 | 1,316 | 1,317 | 1,307 | 1,309 | -7 | -0.5% | 10,500 |
| 2016/12/19 | 1,310 | 1,317 | 1,307 | 1,316 | +6 | +0.5% | 3,100 |
| 2016/12/16 | 1,319 | 1,326 | 1,310 | 1,310 | -14 | -1.1% | 2,800 |
| 2016/12/15 | 1,315 | 1,324 | 1,315 | 1,324 | +9 | +0.7% | 1,600 |
| 2016/12/14 | 1,320 | 1,321 | 1,315 | 1,315 | ±0 | ±0% | 3,200 |
| 2016/12/13 | 1,312 | 1,315 | 1,312 | 1,315 | +3 | +0.2% | 4,000 |
| 2016/12/12 | 1,298 | 1,331 | 1,298 | 1,312 | +26 | +2% | 900 |
| 2016/12/09 | 1,293 | 1,294 | 1,286 | 1,286 | +3 | +0.2% | 1,400 |
| 2016/12/08 | 1,291 | 1,292 | 1,282 | 1,283 | -7 | -0.5% | 9,700 |
| 2016/12/07 | 1,289 | 1,290 | 1,288 | 1,290 | +3 | +0.2% | 900 |
| 2016/12/06 | 1,294 | 1,294 | 1,281 | 1,287 | -7 | -0.5% | 2,300 |
| 2016/12/05 | 1,295 | 1,298 | 1,280 | 1,294 | -1 | -0.1% | 2,000 |
| 2016/12/02 | 1,300 | 1,309 | 1,281 | 1,295 | -5 | -0.4% | 4,800 |
1901～
1950
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
