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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,356 | 1,400 | 1,356 | 1,400 | - | - | 2,000 |
| 2016/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/18 | 1,346 | 1,346 | 1,346 | 1,346 | - | - | 200 |
| 2016/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/14 | 1,350 | 1,350 | 1,344 | 1,344 | - | - | 300 |
| 2016/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/12 | 1,343 | 1,343 | 1,343 | 1,343 | - | - | 100 |
| 2016/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/08 | 1,343 | 1,343 | 1,343 | 1,343 | -1 | -0.1% | 1,500 |
| 2016/04/07 | 1,344 | 1,344 | 1,344 | 1,344 | - | - | 100 |
| 2016/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/04 | 1,385 | 1,385 | 1,343 | 1,343 | -14 | -1% | 1,400 |
| 2016/04/01 | 1,372 | 1,372 | 1,343 | 1,357 | +15 | +1.1% | 700 |
| 2016/03/31 | 1,341 | 1,342 | 1,341 | 1,342 | +1 | +0.1% | 1,000 |
| 2016/03/30 | 1,341 | 1,341 | 1,341 | 1,341 | ±0 | ±0% | 200 |
| 2016/03/29 | 1,397 | 1,397 | 1,340 | 1,341 | -72 | -5.1% | 5,600 |
| 2016/03/28 | 1,414 | 1,425 | 1,411 | 1,413 | +6 | +0.4% | 22,500 |
| 2016/03/25 | 1,407 | 1,415 | 1,407 | 1,407 | ±0 | ±0% | 3,600 |
| 2016/03/24 | 1,397 | 1,407 | 1,385 | 1,407 | +28 | +2% | 2,500 |
| 2016/03/23 | 1,379 | 1,399 | 1,379 | 1,379 | ±0 | ±0% | 800 |
| 2016/03/22 | 1,379 | 1,397 | 1,379 | 1,379 | +4 | +0.3% | 700 |
| 2016/03/18 | 1,380 | 1,390 | 1,375 | 1,375 | -10 | -0.7% | 400 |
| 2016/03/17 | 1,370 | 1,400 | 1,370 | 1,385 | +15 | +1.1% | 2,200 |
| 2016/03/16 | 1,371 | 1,372 | 1,370 | 1,370 | ±0 | ±0% | 600 |
| 2016/03/15 | 1,379 | 1,379 | 1,370 | 1,370 | +1 | +0.1% | 400 |
| 2016/03/14 | 1,370 | 1,370 | 1,369 | 1,369 | -6 | -0.4% | 1,900 |
| 2016/03/11 | 1,377 | 1,377 | 1,375 | 1,375 | +20 | +1.5% | 600 |
| 2016/03/10 | 1,346 | 1,355 | 1,346 | 1,355 | +9 | +0.7% | 2,500 |
| 2016/03/09 | 1,345 | 1,346 | 1,345 | 1,346 | ±0 | ±0% | 300 |
| 2016/03/08 | 1,345 | 1,349 | 1,345 | 1,346 | -2 | -0.1% | 1,300 |
| 2016/03/07 | 1,325 | 1,349 | 1,325 | 1,348 | -2 | -0.1% | 700 |
| 2016/03/04 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 500 |
| 2016/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/02 | 1,330 | 1,352 | 1,330 | 1,352 | +22 | +1.7% | 2,300 |
| 2016/03/01 | 1,300 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 500 |
| 2016/02/29 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 1,000 |
| 2016/02/26 | 1,300 | 1,301 | 1,290 | 1,290 | -10 | -0.8% | 2,000 |
| 2016/02/25 | 1,300 | 1,300 | 1,300 | 1,300 | +12 | +0.9% | 800 |
| 2016/02/24 | 1,330 | 1,330 | 1,288 | 1,288 | -12 | -0.9% | 1,300 |
| 2016/02/23 | 1,300 | 1,305 | 1,300 | 1,300 | +6 | +0.5% | 1,200 |
| 2016/02/22 | 1,300 | 1,300 | 1,292 | 1,294 | -6 | -0.5% | 3,200 |
| 2016/02/19 | 1,290 | 1,300 | 1,271 | 1,300 | +20 | +1.6% | 1,600 |
| 2016/02/18 | 1,300 | 1,300 | 1,280 | 1,280 | -12 | -0.9% | 1,200 |
| 2016/02/17 | 1,300 | 1,301 | 1,290 | 1,292 | ±0 | ±0% | 3,100 |
| 2016/02/16 | 1,300 | 1,300 | 1,280 | 1,292 | -19 | -1.4% | 2,900 |
| 2016/02/15 | 1,312 | 1,313 | 1,311 | 1,311 | +10 | +0.8% | 900 |
| 2016/02/12 | 1,356 | 1,356 | 1,301 | 1,301 | -56 | -4.1% | 1,400 |
| 2016/02/10 | 1,384 | 1,384 | 1,357 | 1,357 | -27 | -2% | 1,300 |
| 2016/02/09 | 1,410 | 1,410 | 1,384 | 1,384 | -34 | -2.4% | 1,400 |
2101～
2150
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
