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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,435 | 1,435 | 1,430 | 1,430 | -6 | -0.4% | 1,100 |
| 2015/09/04 | 1,442 | 1,442 | 1,436 | 1,436 | -7 | -0.5% | 500 |
| 2015/09/03 | 1,443 | 1,443 | 1,443 | 1,443 | +1 | +0.1% | 100 |
| 2015/09/02 | 1,445 | 1,445 | 1,442 | 1,442 | -3 | -0.2% | 800 |
| 2015/09/01 | 1,453 | 1,453 | 1,445 | 1,445 | -8 | -0.6% | 1,400 |
| 2015/08/31 | 1,450 | 1,453 | 1,450 | 1,453 | +3 | +0.2% | 2,100 |
| 2015/08/28 | 1,450 | 1,450 | 1,450 | 1,450 | +17 | +1.2% | 200 |
| 2015/08/27 | 1,431 | 1,450 | 1,431 | 1,433 | -7 | -0.5% | 700 |
| 2015/08/26 | 1,401 | 1,440 | 1,401 | 1,440 | +35 | +2.5% | 1,700 |
| 2015/08/25 | 1,439 | 1,445 | 1,400 | 1,405 | -37 | -2.6% | 8,000 |
| 2015/08/24 | 1,460 | 1,460 | 1,442 | 1,442 | -15 | -1% | 5,500 |
| 2015/08/21 | 1,466 | 1,469 | 1,454 | 1,457 | -13 | -0.9% | 4,500 |
| 2015/08/20 | 1,475 | 1,480 | 1,470 | 1,470 | -5 | -0.3% | 4,700 |
| 2015/08/19 | 1,475 | 1,480 | 1,475 | 1,475 | -4 | -0.3% | 700 |
| 2015/08/18 | 1,480 | 1,480 | 1,473 | 1,479 | -1 | -0.1% | 700 |
| 2015/08/17 | 1,470 | 1,480 | 1,469 | 1,480 | +12 | +0.8% | 2,100 |
| 2015/08/14 | 1,468 | 1,470 | 1,468 | 1,468 | ±0 | ±0% | 500 |
| 2015/08/13 | 1,470 | 1,474 | 1,468 | 1,468 | -10 | -0.7% | 2,100 |
| 2015/08/12 | 1,481 | 1,485 | 1,478 | 1,478 | -3 | -0.2% | 3,800 |
| 2015/08/11 | 1,482 | 1,490 | 1,481 | 1,481 | -2 | -0.1% | 6,000 |
| 2015/08/10 | 1,485 | 1,487 | 1,482 | 1,483 | -2 | -0.1% | 5,800 |
| 2015/08/07 | 1,495 | 1,495 | 1,485 | 1,485 | -13 | -0.9% | 1,600 |
| 2015/08/06 | 1,500 | 1,500 | 1,486 | 1,498 | - | - | 2,300 |
| 2015/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/04 | 1,500 | 1,500 | 1,498 | 1,498 | ±0 | ±0% | 1,200 |
| 2015/08/03 | 1,498 | 1,498 | 1,498 | 1,498 | ±0 | ±0% | 400 |
| 2015/07/31 | 1,498 | 1,498 | 1,498 | 1,498 | +2 | +0.1% | 100 |
| 2015/07/30 | 1,500 | 1,500 | 1,483 | 1,496 | -4 | -0.3% | 6,200 |
| 2015/07/29 | 1,500 | 1,500 | 1,500 | 1,500 | -5 | -0.3% | 700 |
| 2015/07/28 | 1,501 | 1,505 | 1,501 | 1,505 | +4 | +0.3% | 4,700 |
| 2015/07/27 | 1,510 | 1,530 | 1,500 | 1,501 | +1 | +0.1% | 5,900 |
| 2015/07/24 | 1,497 | 1,500 | 1,490 | 1,500 | -3 | -0.2% | 2,400 |
| 2015/07/23 | 1,510 | 1,511 | 1,501 | 1,503 | -25 | -1.6% | 2,000 |
| 2015/07/22 | 1,528 | 1,528 | 1,528 | 1,528 | ±0 | ±0% | 3,400 |
| 2015/07/21 | 1,528 | 1,531 | 1,528 | 1,528 | ±0 | ±0% | 5,900 |
| 2015/07/17 | 1,529 | 1,530 | 1,504 | 1,528 | +10 | +0.7% | 4,300 |
| 2015/07/16 | 1,504 | 1,518 | 1,500 | 1,518 | -2 | -0.1% | 6,100 |
| 2015/07/15 | 1,500 | 1,520 | 1,490 | 1,520 | +30 | +2% | 4,800 |
| 2015/07/14 | 1,490 | 1,500 | 1,490 | 1,490 | +1 | +0.1% | 3,600 |
| 2015/07/13 | 1,486 | 1,489 | 1,486 | 1,489 | +3 | +0.2% | 1,600 |
| 2015/07/10 | 1,480 | 1,486 | 1,480 | 1,486 | +11 | +0.7% | 800 |
| 2015/07/09 | 1,480 | 1,485 | 1,475 | 1,475 | -6 | -0.4% | 6,600 |
| 2015/07/08 | 1,485 | 1,490 | 1,481 | 1,481 | -9 | -0.6% | 4,200 |
| 2015/07/07 | 1,490 | 1,490 | 1,489 | 1,490 | -4 | -0.3% | 1,500 |
| 2015/07/06 | 1,494 | 1,494 | 1,494 | 1,494 | ±0 | ±0% | 500 |
| 2015/07/03 | 1,482 | 1,494 | 1,482 | 1,494 | +11 | +0.7% | 200 |
| 2015/07/02 | 1,497 | 1,497 | 1,481 | 1,483 | -2 | -0.1% | 2,200 |
| 2015/07/01 | 1,480 | 1,490 | 1,480 | 1,485 | ±0 | ±0% | 2,300 |
| 2015/06/30 | 1,489 | 1,490 | 1,480 | 1,485 | -4 | -0.3% | 3,200 |
| 2015/06/29 | 1,490 | 1,490 | 1,479 | 1,489 | +8 | +0.5% | 4,500 |
2251～
2300
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
