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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 1,299 | 1,319 | 1,299 | 1,319 | +34 | +2.6% | 500 |
| 2016/09/14 | 1,282 | 1,285 | 1,282 | 1,285 | -35 | -2.7% | 1,100 |
| 2016/09/13 | 1,325 | 1,325 | 1,320 | 1,320 | -5 | -0.4% | 1,400 |
| 2016/09/12 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 300 |
| 2016/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/08 | 1,325 | 1,325 | 1,325 | 1,325 | +2 | +0.2% | 500 |
| 2016/09/07 | 1,323 | 1,323 | 1,323 | 1,323 | - | - | 300 |
| 2016/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/09/01 | 1,323 | 1,323 | 1,323 | 1,323 | ±0 | ±0% | 200 |
| 2016/08/31 | 1,375 | 1,375 | 1,323 | 1,323 | - | - | 1,000 |
| 2016/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/29 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 100 |
| 2016/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/25 | 1,375 | 1,375 | 1,375 | 1,375 | - | - | 1,100 |
| 2016/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/23 | 1,375 | 1,375 | 1,375 | 1,375 | ±0 | ±0% | 1,900 |
| 2016/08/22 | 1,350 | 1,375 | 1,350 | 1,375 | +25 | +1.9% | 300 |
| 2016/08/19 | 1,341 | 1,350 | 1,341 | 1,350 | - | - | 600 |
| 2016/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/15 | 1,336 | 1,336 | 1,336 | 1,336 | - | - | 100 |
| 2016/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/09 | 1,336 | 1,336 | 1,336 | 1,336 | - | - | 100 |
| 2016/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/05 | 1,333 | 1,333 | 1,333 | 1,333 | - | - | 400 |
| 2016/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/08/03 | 1,333 | 1,333 | 1,333 | 1,333 | +3 | +0.2% | 100 |
| 2016/08/02 | 1,330 | 1,330 | 1,330 | 1,330 | ±0 | ±0% | 200 |
| 2016/08/01 | 1,330 | 1,333 | 1,330 | 1,330 | ±0 | ±0% | 1,100 |
| 2016/07/29 | 1,330 | 1,330 | 1,330 | 1,330 | -16 | -1.2% | 500 |
| 2016/07/28 | 1,351 | 1,351 | 1,345 | 1,346 | -34 | -2.5% | 700 |
| 2016/07/27 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2016/07/26 | 1,380 | 1,380 | 1,380 | 1,380 | +10 | +0.7% | 100 |
| 2016/07/25 | 1,400 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 3,700 |
| 2016/07/22 | 1,400 | 1,400 | 1,400 | 1,400 | -2 | -0.1% | 100 |
| 2016/07/21 | 1,403 | 1,403 | 1,373 | 1,402 | -1 | -0.1% | 6,200 |
| 2016/07/20 | 1,385 | 1,404 | 1,385 | 1,403 | +18 | +1.3% | 5,500 |
| 2016/07/19 | 1,395 | 1,395 | 1,380 | 1,385 | -5 | -0.4% | 500 |
| 2016/07/15 | 1,340 | 1,390 | 1,340 | 1,390 | +50 | +3.7% | 2,400 |
| 2016/07/14 | 1,328 | 1,340 | 1,328 | 1,340 | +28 | +2.1% | 1,800 |
| 2016/07/13 | 1,312 | 1,312 | 1,312 | 1,312 | +2 | +0.2% | 100 |
| 2016/07/12 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 100 |
| 2016/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/08 | 1,286 | 1,290 | 1,286 | 1,290 | +5 | +0.4% | 700 |
| 2016/07/07 | 1,285 | 1,285 | 1,285 | 1,285 | -5 | -0.4% | 100 |
| 2016/07/06 | 1,283 | 1,290 | 1,283 | 1,290 | - | - | 500 |
2101～
2150
件表示中 / 6940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 | 209,000円 | +11.6% | +26.2% | 1.91% | 12.80倍 | 1.23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 |
| 北興化 | 120,400円 | +2.8% | +0.2% | 3.32% | 8.23倍 | 0.69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 |
| 森 六 | 216,600円 | +3.0% | -67.7% | 4.85% | - | 0.43倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| テイカ | 128,900円 | +8.5% | +24.9% | 2.95% | 12.79倍 | 0.50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 |
| 多木化 | 316,000円 | +5.4% | -41.5% | 1.90% | 16.24倍 | 0.71倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
