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 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 1,374 | 1,374 | 1,355 | 1,355 | +4 | +0.3% | 300 |
| 2017/03/30 | 1,343 | 1,377 | 1,343 | 1,351 | +10 | +0.7% | 2,000 |
| 2017/03/29 | 1,386 | 1,386 | 1,340 | 1,341 | -75 | -5.3% | 10,900 |
| 2017/03/28 | 1,426 | 1,426 | 1,406 | 1,416 | -11 | -0.8% | 25,900 |
| 2017/03/27 | 1,434 | 1,435 | 1,409 | 1,427 | -7 | -0.5% | 6,000 |
| 2017/03/24 | 1,436 | 1,438 | 1,431 | 1,434 | +16 | +1.1% | 1,600 |
| 2017/03/23 | 1,399 | 1,428 | 1,399 | 1,418 | +20 | +1.4% | 5,700 |
| 2017/03/22 | 1,411 | 1,412 | 1,397 | 1,398 | -13 | -0.9% | 5,400 |
| 2017/03/21 | 1,398 | 1,411 | 1,398 | 1,411 | +15 | +1.1% | 3,400 |
| 2017/03/17 | 1,400 | 1,400 | 1,396 | 1,396 | ±0 | ±0% | 1,600 |
| 2017/03/16 | 1,396 | 1,399 | 1,395 | 1,396 | -3 | -0.2% | 1,300 |
| 2017/03/15 | 1,398 | 1,399 | 1,397 | 1,399 | +1 | +0.1% | 1,300 |
| 2017/03/14 | 1,398 | 1,399 | 1,398 | 1,398 | ±0 | ±0% | 1,400 |
| 2017/03/13 | 1,398 | 1,399 | 1,398 | 1,398 | ±0 | ±0% | 2,400 |
| 2017/03/10 | 1,397 | 1,399 | 1,397 | 1,398 | +1 | +0.1% | 700 |
| 2017/03/09 | 1,399 | 1,399 | 1,382 | 1,397 | -1 | -0.1% | 4,300 |
| 2017/03/08 | 1,398 | 1,399 | 1,398 | 1,398 | ±0 | ±0% | 1,300 |
| 2017/03/07 | 1,399 | 1,399 | 1,398 | 1,398 | -1 | -0.1% | 2,400 |
| 2017/03/06 | 1,398 | 1,399 | 1,392 | 1,399 | +1 | +0.1% | 3,000 |
| 2017/03/03 | 1,397 | 1,398 | 1,397 | 1,398 | +7 | +0.5% | 1,600 |
| 2017/03/02 | 1,398 | 1,398 | 1,391 | 1,391 | ±0 | ±0% | 1,400 |
| 2017/03/01 | 1,398 | 1,398 | 1,390 | 1,391 | -3 | -0.2% | 700 |
| 2017/02/28 | 1,398 | 1,400 | 1,394 | 1,394 | -4 | -0.3% | 3,400 |
| 2017/02/27 | 1,391 | 1,398 | 1,391 | 1,398 | +7 | +0.5% | 1,200 |
| 2017/02/24 | 1,391 | 1,400 | 1,391 | 1,391 | +6 | +0.4% | 3,100 |
| 2017/02/23 | 1,380 | 1,385 | 1,379 | 1,385 | +6 | +0.4% | 2,800 |
| 2017/02/22 | 1,373 | 1,379 | 1,373 | 1,379 | +6 | +0.4% | 3,200 |
| 2017/02/21 | 1,368 | 1,373 | 1,366 | 1,373 | +13 | +1% | 800 |
| 2017/02/20 | 1,355 | 1,380 | 1,355 | 1,360 | +5 | +0.4% | 2,700 |
| 2017/02/17 | 1,350 | 1,355 | 1,343 | 1,355 | +1 | +0.1% | 1,500 |
| 2017/02/16 | 1,350 | 1,354 | 1,350 | 1,354 | +4 | +0.3% | 300 |
| 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 |
2051～
2100
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
