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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,300 | 1,300 | 1,300 | 1,300 | +7 | +0.5% | 700 |
| 2016/11/30 | 1,293 | 1,293 | 1,293 | 1,293 | +2 | +0.2% | 300 |
| 2016/11/29 | 1,289 | 1,293 | 1,289 | 1,291 | +5 | +0.4% | 2,600 |
| 2016/11/28 | 1,291 | 1,291 | 1,286 | 1,286 | ±0 | ±0% | 15,400 |
| 2016/11/25 | 1,284 | 1,291 | 1,284 | 1,286 | +2 | +0.2% | 2,100 |
| 2016/11/24 | 1,280 | 1,290 | 1,280 | 1,284 | -6 | -0.5% | 3,400 |
| 2016/11/22 | 1,292 | 1,292 | 1,290 | 1,290 | -1 | -0.1% | 500 |
| 2016/11/21 | 1,290 | 1,292 | 1,290 | 1,291 | +1 | +0.1% | 3,700 |
| 2016/11/18 | 1,280 | 1,290 | 1,280 | 1,290 | +15 | +1.2% | 1,700 |
| 2016/11/17 | 1,273 | 1,275 | 1,273 | 1,275 | +2 | +0.2% | 1,000 |
| 2016/11/16 | 1,275 | 1,275 | 1,272 | 1,273 | - | - | 1,400 |
| 2016/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/14 | 1,275 | 1,275 | 1,266 | 1,266 | -9 | -0.7% | 800 |
| 2016/11/11 | 1,275 | 1,280 | 1,270 | 1,275 | ±0 | ±0% | 4,500 |
| 2016/11/10 | 1,271 | 1,282 | 1,268 | 1,275 | -13 | -1% | 3,700 |
| 2016/11/09 | 1,294 | 1,294 | 1,275 | 1,288 | - | - | 3,500 |
| 2016/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/07 | 1,297 | 1,297 | 1,283 | 1,285 | +4 | +0.3% | 900 |
| 2016/11/04 | 1,306 | 1,306 | 1,280 | 1,281 | -50 | -3.8% | 1,900 |
| 2016/11/02 | 1,371 | 1,371 | 1,320 | 1,331 | -40 | -2.9% | 2,400 |
| 2016/11/01 | 1,380 | 1,380 | 1,371 | 1,371 | -9 | -0.7% | 1,100 |
| 2016/10/31 | 1,384 | 1,384 | 1,377 | 1,380 | +3 | +0.2% | 3,300 |
| 2016/10/28 | 1,300 | 1,384 | 1,300 | 1,377 | - | - | 1,500 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 3,000 |
| 2016/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/21 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,900 |
| 2016/10/20 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,900 |
| 2016/10/19 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 2,000 |
| 2016/10/18 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,700 |
| 2016/10/17 | 1,281 | 1,298 | 1,280 | 1,290 | +10 | +0.8% | 1,600 |
| 2016/10/14 | 1,280 | 1,280 | 1,280 | 1,280 | +1 | +0.1% | 1,100 |
| 2016/10/13 | 1,280 | 1,280 | 1,279 | 1,279 | -1 | -0.1% | 1,800 |
| 2016/10/12 | 1,297 | 1,299 | 1,280 | 1,280 | -18 | -1.4% | 5,100 |
| 2016/10/11 | 1,299 | 1,299 | 1,298 | 1,298 | - | - | 400 |
| 2016/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/06 | 1,284 | 1,284 | 1,284 | 1,284 | - | - | 100 |
| 2016/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/04 | 1,311 | 1,311 | 1,284 | 1,284 | -32 | -2.4% | 200 |
| 2016/10/03 | 1,298 | 1,316 | 1,298 | 1,316 | +18 | +1.4% | 2,000 |
| 2016/09/30 | 1,316 | 1,316 | 1,298 | 1,298 | ±0 | ±0% | 200 |
| 2016/09/29 | 1,280 | 1,298 | 1,280 | 1,298 | - | - | 200 |
| 2016/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/26 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 2,600 |
| 2016/09/23 | 1,320 | 1,320 | 1,320 | 1,320 | +1 | +0.1% | 400 |
| 2016/09/21 | 1,319 | 1,319 | 1,319 | 1,319 | ±0 | ±0% | 1,400 |
| 2016/09/20 | 1,319 | 1,319 | 1,319 | 1,319 | - | - | 700 |
| 2016/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
1951～
2000
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
