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 |
|---|---|---|---|---|---|---|---|
| 2016/06/07 | 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 |
| 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 |
2201～
2250
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
