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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/30 | 1,275 | 1,278 | 1,275 | 1,275 | ±0 | ±0% | 1,700 |
| 2016/06/29 | 1,254 | 1,312 | 1,252 | 1,275 | +22 | +1.8% | 900 |
| 2016/06/28 | 1,271 | 1,271 | 1,253 | 1,253 | -18 | -1.4% | 1,600 |
| 2016/06/27 | 1,253 | 1,271 | 1,253 | 1,271 | +18 | +1.4% | 1,200 |
| 2016/06/24 | 1,320 | 1,334 | 1,253 | 1,253 | -67 | -5.1% | 2,700 |
| 2016/06/23 | 1,330 | 1,330 | 1,320 | 1,320 | ±0 | ±0% | 700 |
| 2016/06/22 | 1,319 | 1,320 | 1,319 | 1,320 | +1 | +0.1% | 900 |
| 2016/06/21 | 1,288 | 1,319 | 1,285 | 1,319 | +34 | +2.6% | 700 |
| 2016/06/20 | 1,271 | 1,297 | 1,271 | 1,285 | +15 | +1.2% | 400 |
| 2016/06/17 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 1,600 |
| 2016/06/16 | 1,298 | 1,298 | 1,270 | 1,270 | -30 | -2.3% | 800 |
| 2016/06/15 | 1,270 | 1,300 | 1,270 | 1,300 | +30 | +2.4% | 300 |
| 2016/06/14 | 1,318 | 1,318 | 1,270 | 1,270 | -48 | -3.6% | 1,400 |
| 2016/06/13 | 1,290 | 1,318 | 1,290 | 1,318 | +28 | +2.2% | 1,600 |
| 2016/06/10 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 100 |
| 2016/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/07 | 1,271 | 1,290 | 1,270 | 1,270 | +28 | +2.3% | 1,200 |
| 2016/06/06 | 1,251 | 1,251 | 1,241 | 1,242 | -12 | -1% | 700 |
| 2016/06/03 | 1,251 | 1,260 | 1,251 | 1,254 | +4 | +0.3% | 1,000 |
| 2016/06/02 | 1,270 | 1,270 | 1,250 | 1,250 | -17 | -1.3% | 4,800 |
| 2016/06/01 | 1,267 | 1,267 | 1,267 | 1,267 | -23 | -1.8% | 100 |
| 2016/05/31 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 700 |
| 2016/05/30 | 1,285 | 1,290 | 1,285 | 1,290 | - | - | 200 |
| 2016/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/25 | 1,307 | 1,307 | 1,285 | 1,295 | - | - | 1,700 |
| 2016/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/20 | 1,289 | 1,309 | 1,288 | 1,309 | +18 | +1.4% | 3,300 |
| 2016/05/19 | 1,275 | 1,291 | 1,275 | 1,291 | +24 | +1.9% | 900 |
| 2016/05/18 | 1,280 | 1,280 | 1,259 | 1,267 | -13 | -1% | 2,900 |
| 2016/05/17 | 1,250 | 1,280 | 1,250 | 1,280 | -90 | -6.6% | 18,000 |
| 2016/05/16 | 1,399 | 1,399 | 1,370 | 1,370 | -30 | -2.1% | 700 |
| 2016/05/13 | 1,358 | 1,400 | 1,358 | 1,400 | - | - | 2,600 |
| 2016/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/11 | 1,341 | 1,358 | 1,341 | 1,358 | +14 | +1% | 300 |
| 2016/05/10 | 1,344 | 1,344 | 1,344 | 1,344 | -7 | -0.5% | 200 |
| 2016/05/09 | 1,351 | 1,351 | 1,351 | 1,351 | ±0 | ±0% | 100 |
| 2016/05/06 | 1,351 | 1,351 | 1,351 | 1,351 | -7 | -0.5% | 100 |
| 2016/05/02 | 1,358 | 1,358 | 1,358 | 1,358 | ±0 | ±0% | 500 |
| 2016/04/28 | 1,355 | 1,358 | 1,355 | 1,358 | -12 | -0.9% | 500 |
| 2016/04/27 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 1,000 |
| 2016/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/25 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 900 |
| 2016/04/22 | 1,405 | 1,405 | 1,400 | 1,400 | +30 | +2.2% | 800 |
| 2016/04/21 | 1,400 | 1,412 | 1,370 | 1,370 | -30 | -2.1% | 3,100 |
2051～
2100
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
