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 |
|---|---|---|---|---|---|---|---|
| 2017/08/25 | 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 |
| 2017/07/11 | 1,775 | 1,775 | 1,770 | 1,770 | -5 | -0.3% | 600 |
| 2017/07/10 | 1,761 | 1,791 | 1,761 | 1,775 | +10 | +0.6% | 5,300 |
| 2017/07/07 | 1,736 | 1,775 | 1,736 | 1,765 | +11 | +0.6% | 2,400 |
| 2017/07/06 | 1,770 | 1,770 | 1,720 | 1,754 | -12 | -0.7% | 6,300 |
| 2017/07/05 | 1,785 | 1,785 | 1,750 | 1,766 | -40 | -2.2% | 6,400 |
| 2017/07/04 | 1,830 | 1,830 | 1,791 | 1,806 | -3 | -0.2% | 9,100 |
| 2017/07/03 | 1,800 | 1,810 | 1,770 | 1,809 | +29 | +1.6% | 9,900 |
| 2017/06/30 | 1,735 | 1,796 | 1,712 | 1,780 | +45 | +2.6% | 16,800 |
| 2017/06/29 | 1,716 | 1,735 | 1,716 | 1,735 | +22 | +1.3% | 6,000 |
| 2017/06/28 | 1,734 | 1,735 | 1,700 | 1,713 | -21 | -1.2% | 7,400 |
| 2017/06/27 | 1,735 | 1,735 | 1,720 | 1,734 | ±0 | ±0% | 4,000 |
| 2017/06/26 | 1,730 | 1,735 | 1,722 | 1,734 | +12 | +0.7% | 3,300 |
| 2017/06/23 | 1,725 | 1,735 | 1,722 | 1,722 | -13 | -0.7% | 3,000 |
| 2017/06/22 | 1,740 | 1,740 | 1,710 | 1,735 | ±0 | ±0% | 5,400 |
| 2017/06/21 | 1,723 | 1,748 | 1,723 | 1,735 | +12 | +0.7% | 8,600 |
| 2017/06/20 | 1,721 | 1,729 | 1,710 | 1,723 | +13 | +0.8% | 8,000 |
| 2017/06/19 | 1,712 | 1,712 | 1,695 | 1,710 | -2 | -0.1% | 5,000 |
| 2017/06/16 | 1,657 | 1,712 | 1,657 | 1,712 | +29 | +1.7% | 4,000 |
| 2017/06/15 | 1,709 | 1,709 | 1,656 | 1,683 | -31 | -1.8% | 6,100 |
1951～
2000
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 | 201,500円 | +3.7% | +4.2% | 2.18% | 10.79倍 | 1.26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 | 119,700円 | -1.5% | +12.1% | 2.34% | 8.81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 | 130,700円 | +5.9% | -3.9% | 3.06% | 12.43倍 | 0.51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 | 169,200円 | +1.8% | -6.9% | 3.72% | 7.02倍 | 0.74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
