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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 1,420 | 1,435 | 1,420 | 1,435 | -6 | -0.4% | 200 |
| 2016/01/07 | 1,423 | 1,441 | 1,412 | 1,441 | +29 | +2.1% | 2,300 |
| 2016/01/06 | 1,422 | 1,425 | 1,400 | 1,412 | -26 | -1.8% | 6,000 |
| 2016/01/05 | 1,459 | 1,459 | 1,438 | 1,438 | -13 | -0.9% | 1,100 |
| 2016/01/04 | 1,455 | 1,455 | 1,451 | 1,451 | ±0 | ±0% | 700 |
| 2015/12/30 | 1,459 | 1,459 | 1,451 | 1,451 | ±0 | ±0% | 400 |
| 2015/12/29 | 1,441 | 1,451 | 1,441 | 1,451 | +10 | +0.7% | 300 |
| 2015/12/28 | 1,460 | 1,460 | 1,441 | 1,441 | ±0 | ±0% | 1,400 |
| 2015/12/25 | 1,440 | 1,449 | 1,440 | 1,441 | +1 | +0.1% | 3,300 |
| 2015/12/24 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 2,100 |
| 2015/12/22 | 1,450 | 1,450 | 1,450 | 1,450 | +5 | +0.3% | 500 |
| 2015/12/21 | 1,462 | 1,462 | 1,445 | 1,445 | -17 | -1.2% | 8,000 |
| 2015/12/18 | 1,445 | 1,462 | 1,445 | 1,462 | -2 | -0.1% | 1,900 |
| 2015/12/17 | 1,455 | 1,464 | 1,445 | 1,464 | +3 | +0.2% | 2,400 |
| 2015/12/16 | 1,464 | 1,464 | 1,455 | 1,461 | -3 | -0.2% | 800 |
| 2015/12/15 | 1,465 | 1,468 | 1,446 | 1,464 | +9 | +0.6% | 1,700 |
| 2015/12/14 | 1,456 | 1,456 | 1,441 | 1,455 | -2 | -0.1% | 1,600 |
| 2015/12/11 | 1,469 | 1,469 | 1,457 | 1,457 | ±0 | ±0% | 1,900 |
| 2015/12/10 | 1,468 | 1,468 | 1,435 | 1,457 | +13 | +0.9% | 2,300 |
| 2015/12/09 | 1,458 | 1,458 | 1,444 | 1,444 | -17 | -1.2% | 1,500 |
| 2015/12/08 | 1,470 | 1,470 | 1,461 | 1,461 | -7 | -0.5% | 500 |
| 2015/12/07 | 1,470 | 1,474 | 1,456 | 1,468 | -6 | -0.4% | 2,400 |
| 2015/12/04 | 1,475 | 1,475 | 1,450 | 1,474 | -2 | -0.1% | 800 |
| 2015/12/03 | 1,469 | 1,476 | 1,464 | 1,476 | +29 | +2% | 1,900 |
| 2015/12/02 | 1,468 | 1,469 | 1,447 | 1,447 | -20 | -1.4% | 800 |
| 2015/12/01 | 1,464 | 1,467 | 1,464 | 1,467 | +3 | +0.2% | 1,700 |
| 2015/11/30 | 1,460 | 1,464 | 1,460 | 1,464 | +4 | +0.3% | 1,800 |
| 2015/11/27 | 1,458 | 1,460 | 1,458 | 1,460 | +2 | +0.1% | 1,300 |
| 2015/11/26 | 1,458 | 1,458 | 1,450 | 1,458 | +8 | +0.6% | 1,600 |
| 2015/11/25 | 1,449 | 1,450 | 1,448 | 1,450 | +2 | +0.1% | 5,200 |
| 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 |
2301～
2350
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 | 194,600円 | +3.7% | +4.2% | 2.26% | 10.42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 | 135,000円 | +5.9% | -3.9% | 2.96% | 12.84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 | 167,900円 | +15.5% | +8.2% | 0.80% | 10.88倍 | 1.78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 | 48,400円 | +2.2% | -10.0% | 5.58% | 9.10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
