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 |
|---|---|---|---|---|---|---|---|
| 2016/08/19 | 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 |
| 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 |
2201～
2250
件表示中 / 7021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 | 202,700円 | +3.7% | +4.2% | 2.17% | 10.85倍 | 1.27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 |
| パーカー | 120,500円 | -1.5% | +12.1% | 2.32% | 8.87倍 | 0.66倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| テイカ | 131,100円 | +5.9% | -3.9% | 3.05% | 12.47倍 | 0.51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 |
| 綜研化学 | 168,900円 | +1.8% | -6.9% | 3.73% | 7.01倍 | 0.74倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 群栄化 | 317,000円 | +1.5% | -8.0% | 3.15% | 12.38倍 | 0.43倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
市場注目の銘柄
チャート関連のコラム
