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 |
|---|---|---|---|---|---|---|---|
| 2017/01/18 | 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 |
| 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 |
2051～
2100
件表示中 / 6970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 | 195,000円 | +3.7% | +4.2% | 2.26% | 10.44倍 | 1.22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 |
| テイカ | 134,000円 | +5.9% | -3.9% | 2.99% | 12.74倍 | 0.52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 |
| Ｉｎｅ | 168,400円 | +15.5% | +8.2% | 0.80% | 10.91倍 | 1.79倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 前澤化 | 185,000円 | +3.5% | +0.9% | 3.78% | 15.87倍 | 0.66倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 東 リ | 48,000円 | +2.2% | -10.0% | 5.63% | 9.02倍 | 0.58倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
市場注目の銘柄
チャート関連のコラム
