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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,437 | 1,449 | 1,437 | 1,448 | +11 | +0.8% | 2,100 |
| 2015/11/20 | 1,435 | 1,444 | 1,435 | 1,437 | +2 | +0.1% | 2,500 |
| 2015/11/19 | 1,440 | 1,444 | 1,435 | 1,435 | +8 | +0.6% | 4,000 |
| 2015/11/18 | 1,420 | 1,434 | 1,410 | 1,427 | -8 | -0.6% | 10,000 |
| 2015/11/17 | 1,352 | 1,450 | 1,341 | 1,435 | +53 | +3.8% | 19,700 |
| 2015/11/16 | 1,383 | 1,384 | 1,360 | 1,382 | -2 | -0.1% | 5,600 |
| 2015/11/13 | 1,381 | 1,384 | 1,354 | 1,384 | +4 | +0.3% | 7,700 |
| 2015/11/12 | 1,370 | 1,380 | 1,370 | 1,380 | +9 | +0.7% | 2,900 |
| 2015/11/11 | 1,362 | 1,372 | 1,362 | 1,371 | +11 | +0.8% | 3,000 |
| 2015/11/10 | 1,370 | 1,381 | 1,360 | 1,360 | -9 | -0.7% | 4,700 |
| 2015/11/09 | 1,370 | 1,381 | 1,368 | 1,369 | +5 | +0.4% | 4,200 |
| 2015/11/06 | 1,363 | 1,370 | 1,363 | 1,364 | -9 | -0.7% | 1,100 |
| 2015/11/05 | 1,364 | 1,373 | 1,364 | 1,373 | -7 | -0.5% | 600 |
| 2015/11/04 | 1,388 | 1,388 | 1,380 | 1,380 | +17 | +1.2% | 1,400 |
| 2015/11/02 | 1,373 | 1,375 | 1,363 | 1,363 | -7 | -0.5% | 5,800 |
| 2015/10/30 | 1,379 | 1,399 | 1,369 | 1,370 | -9 | -0.7% | 11,000 |
| 2015/10/29 | 1,383 | 1,383 | 1,378 | 1,379 | -10 | -0.7% | 1,500 |
| 2015/10/28 | 1,385 | 1,397 | 1,375 | 1,389 | +7 | +0.5% | 2,900 |
| 2015/10/27 | 1,375 | 1,386 | 1,360 | 1,382 | +3 | +0.2% | 11,100 |
| 2015/10/26 | 1,426 | 1,432 | 1,378 | 1,379 | -45 | -3.2% | 17,700 |
| 2015/10/23 | 1,429 | 1,429 | 1,424 | 1,424 | ±0 | ±0% | 2,500 |
| 2015/10/22 | 1,414 | 1,424 | 1,414 | 1,424 | +10 | +0.7% | 2,900 |
| 2015/10/21 | 1,412 | 1,414 | 1,412 | 1,414 | +3 | +0.2% | 200 |
| 2015/10/20 | 1,406 | 1,428 | 1,406 | 1,411 | +5 | +0.4% | 2,800 |
| 2015/10/19 | 1,403 | 1,406 | 1,403 | 1,406 | +1 | +0.1% | 2,200 |
| 2015/10/16 | 1,405 | 1,405 | 1,405 | 1,405 | -6 | -0.4% | 2,100 |
| 2015/10/15 | 1,420 | 1,420 | 1,411 | 1,411 | -4 | -0.3% | 800 |
| 2015/10/14 | 1,415 | 1,415 | 1,415 | 1,415 | +5 | +0.4% | 1,000 |
| 2015/10/13 | 1,404 | 1,410 | 1,404 | 1,410 | +6 | +0.4% | 1,400 |
| 2015/10/09 | 1,404 | 1,411 | 1,404 | 1,404 | -6 | -0.4% | 1,100 |
| 2015/10/08 | 1,410 | 1,410 | 1,410 | 1,410 | +7 | +0.5% | 1,000 |
| 2015/10/07 | 1,403 | 1,403 | 1,403 | 1,403 | +3 | +0.2% | 100 |
| 2015/10/06 | 1,423 | 1,423 | 1,400 | 1,400 | -20 | -1.4% | 4,000 |
| 2015/10/05 | 1,420 | 1,420 | 1,420 | 1,420 | -28 | -1.9% | 100 |
| 2015/10/02 | 1,440 | 1,448 | 1,440 | 1,448 | - | - | 1,000 |
| 2015/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/30 | 1,432 | 1,432 | 1,432 | 1,432 | - | - | 600 |
| 2015/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/28 | 1,456 | 1,456 | 1,409 | 1,432 | -23 | -1.6% | 3,500 |
| 2015/09/25 | 1,448 | 1,455 | 1,448 | 1,455 | +7 | +0.5% | 1,900 |
| 2015/09/24 | 1,445 | 1,448 | 1,445 | 1,448 | +3 | +0.2% | 800 |
| 2015/09/18 | 1,440 | 1,445 | 1,440 | 1,445 | +5 | +0.3% | 1,000 |
| 2015/09/17 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2015/09/16 | 1,435 | 1,440 | 1,435 | 1,440 | +5 | +0.3% | 1,000 |
| 2015/09/15 | 1,435 | 1,435 | 1,434 | 1,435 | ±0 | ±0% | 500 |
| 2015/09/14 | 1,431 | 1,435 | 1,431 | 1,435 | +5 | +0.3% | 1,100 |
| 2015/09/11 | 1,430 | 1,430 | 1,430 | 1,430 | +10 | +0.7% | 400 |
| 2015/09/10 | 1,420 | 1,420 | 1,411 | 1,420 | -30 | -2.1% | 2,000 |
| 2015/09/09 | 1,440 | 1,450 | 1,440 | 1,450 | - | - | 1,300 |
| 2015/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2201～
2250
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
