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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 1,707 | 1,714 | 1,690 | 1,714 | +7 | +0.4% | 8,000 |
| 2017/06/13 | 1,710 | 1,718 | 1,686 | 1,707 | -3 | -0.2% | 10,300 |
| 2017/06/12 | 1,665 | 1,772 | 1,661 | 1,710 | +80 | +4.9% | 33,900 |
| 2017/06/09 | 1,600 | 1,636 | 1,593 | 1,630 | +30 | +1.9% | 11,600 |
| 2017/06/08 | 1,608 | 1,613 | 1,590 | 1,600 | -10 | -0.6% | 9,900 |
| 2017/06/07 | 1,536 | 1,615 | 1,536 | 1,610 | +80 | +5.2% | 23,200 |
| 2017/06/06 | 1,530 | 1,534 | 1,530 | 1,530 | ±0 | ±0% | 4,300 |
| 2017/06/05 | 1,523 | 1,530 | 1,502 | 1,530 | +7 | +0.5% | 5,600 |
| 2017/06/02 | 1,500 | 1,524 | 1,500 | 1,523 | -5 | -0.3% | 6,200 |
| 2017/06/01 | 1,493 | 1,531 | 1,493 | 1,528 | +29 | +1.9% | 6,800 |
| 2017/05/31 | 1,506 | 1,515 | 1,491 | 1,499 | -21 | -1.4% | 11,800 |
| 2017/05/30 | 1,531 | 1,533 | 1,519 | 1,520 | -29 | -1.9% | 5,500 |
| 2017/05/29 | 1,530 | 1,550 | 1,521 | 1,549 | +21 | +1.4% | 7,200 |
| 2017/05/26 | 1,505 | 1,529 | 1,501 | 1,528 | +23 | +1.5% | 3,600 |
| 2017/05/25 | 1,521 | 1,532 | 1,502 | 1,505 | -14 | -0.9% | 7,400 |
| 2017/05/24 | 1,540 | 1,540 | 1,513 | 1,519 | -24 | -1.6% | 3,200 |
| 2017/05/23 | 1,545 | 1,545 | 1,534 | 1,543 | -2 | -0.1% | 4,200 |
| 2017/05/22 | 1,521 | 1,545 | 1,521 | 1,545 | +26 | +1.7% | 9,500 |
| 2017/05/19 | 1,518 | 1,520 | 1,510 | 1,519 | +7 | +0.5% | 6,200 |
| 2017/05/18 | 1,520 | 1,520 | 1,490 | 1,512 | -8 | -0.5% | 5,600 |
| 2017/05/17 | 1,475 | 1,520 | 1,475 | 1,520 | +40 | +2.7% | 22,100 |
| 2017/05/16 | 1,490 | 1,490 | 1,474 | 1,480 | -15 | -1% | 6,100 |
| 2017/05/15 | 1,493 | 1,495 | 1,467 | 1,495 | +12 | +0.8% | 25,000 |
| 2017/05/12 | 1,350 | 1,532 | 1,335 | 1,483 | +132 | +9.8% | 32,800 |
| 2017/05/11 | 1,350 | 1,352 | 1,335 | 1,351 | +1 | +0.1% | 4,600 |
| 2017/05/10 | 1,350 | 1,350 | 1,350 | 1,350 | +3 | +0.2% | 1,000 |
| 2017/05/09 | 1,350 | 1,350 | 1,347 | 1,347 | -2 | -0.1% | 1,400 |
| 2017/05/08 | 1,350 | 1,353 | 1,336 | 1,349 | +12 | +0.9% | 1,700 |
| 2017/05/02 | 1,335 | 1,337 | 1,335 | 1,337 | +2 | +0.1% | 1,000 |
| 2017/05/01 | 1,335 | 1,336 | 1,330 | 1,335 | +15 | +1.1% | 2,500 |
| 2017/04/28 | 1,320 | 1,320 | 1,320 | 1,320 | +4 | +0.3% | 100 |
| 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 |
2001～
2050
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
