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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,488 | 1,488 | 1,481 | 1,481 | ±0 | ±0% | 500 |
| 2015/06/25 | 1,486 | 1,487 | 1,480 | 1,481 | -4 | -0.3% | 3,800 |
| 2015/06/24 | 1,481 | 1,485 | 1,481 | 1,485 | +4 | +0.3% | 400 |
| 2015/06/23 | 1,485 | 1,495 | 1,481 | 1,481 | -6 | -0.4% | 6,600 |
| 2015/06/22 | 1,486 | 1,487 | 1,485 | 1,487 | +6 | +0.4% | 1,300 |
| 2015/06/19 | 1,488 | 1,488 | 1,481 | 1,481 | -4 | -0.3% | 1,400 |
| 2015/06/18 | 1,488 | 1,488 | 1,485 | 1,485 | -2 | -0.1% | 1,200 |
| 2015/06/17 | 1,490 | 1,490 | 1,480 | 1,487 | -3 | -0.2% | 1,200 |
| 2015/06/16 | 1,489 | 1,492 | 1,489 | 1,490 | +5 | +0.3% | 2,600 |
| 2015/06/15 | 1,485 | 1,485 | 1,485 | 1,485 | -5 | -0.3% | 200 |
| 2015/06/12 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 1,800 |
| 2015/06/11 | 1,484 | 1,490 | 1,484 | 1,490 | +9 | +0.6% | 1,000 |
| 2015/06/10 | 1,480 | 1,481 | 1,480 | 1,481 | ±0 | ±0% | 200 |
| 2015/06/09 | 1,488 | 1,489 | 1,478 | 1,481 | -7 | -0.5% | 1,400 |
| 2015/06/08 | 1,480 | 1,488 | 1,477 | 1,488 | +8 | +0.5% | 9,300 |
| 2015/06/05 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 200 |
| 2015/06/04 | 1,480 | 1,480 | 1,480 | 1,480 | +1 | +0.1% | 400 |
| 2015/06/03 | 1,487 | 1,487 | 1,479 | 1,479 | -2 | -0.1% | 1,900 |
| 2015/06/02 | 1,490 | 1,490 | 1,481 | 1,481 | -4 | -0.3% | 2,000 |
| 2015/06/01 | 1,490 | 1,490 | 1,485 | 1,485 | ±0 | ±0% | 400 |
| 2015/05/29 | 1,485 | 1,485 | 1,485 | 1,485 | -8 | -0.5% | 300 |
| 2015/05/28 | 1,493 | 1,493 | 1,493 | 1,493 | +9 | +0.6% | 1,000 |
| 2015/05/27 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 100 |
| 2015/05/26 | 1,485 | 1,486 | 1,482 | 1,484 | -6 | -0.4% | 3,400 |
| 2015/05/25 | 1,499 | 1,500 | 1,490 | 1,490 | -9 | -0.6% | 3,800 |
| 2015/05/22 | 1,499 | 1,499 | 1,499 | 1,499 | -1 | -0.1% | 100 |
| 2015/05/21 | 1,499 | 1,500 | 1,499 | 1,500 | +1 | +0.1% | 3,200 |
| 2015/05/20 | 1,486 | 1,499 | 1,486 | 1,499 | +13 | +0.9% | 900 |
| 2015/05/19 | 1,490 | 1,490 | 1,486 | 1,486 | -4 | -0.3% | 1,900 |
| 2015/05/18 | 1,495 | 1,500 | 1,490 | 1,490 | -9 | -0.6% | 3,100 |
| 2015/05/15 | 1,500 | 1,500 | 1,490 | 1,499 | -1 | -0.1% | 500 |
| 2015/05/14 | 1,499 | 1,500 | 1,499 | 1,500 | +10 | +0.7% | 3,100 |
| 2015/05/13 | 1,485 | 1,490 | 1,485 | 1,490 | +1 | +0.1% | 400 |
| 2015/05/12 | 1,488 | 1,490 | 1,482 | 1,489 | +5 | +0.3% | 1,000 |
| 2015/05/11 | 1,496 | 1,496 | 1,484 | 1,484 | -4 | -0.3% | 5,600 |
| 2015/05/08 | 1,492 | 1,492 | 1,488 | 1,488 | -1 | -0.1% | 500 |
| 2015/05/07 | 1,489 | 1,489 | 1,489 | 1,489 | -1 | -0.1% | 1,000 |
| 2015/05/01 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 1,200 |
| 2015/04/30 | 1,488 | 1,490 | 1,488 | 1,490 | +2 | +0.1% | 300 |
| 2015/04/28 | 1,488 | 1,500 | 1,488 | 1,488 | ±0 | ±0% | 2,000 |
| 2015/04/27 | 1,486 | 1,488 | 1,486 | 1,488 | +2 | +0.1% | 1,100 |
| 2015/04/24 | 1,487 | 1,487 | 1,486 | 1,486 | -9 | -0.6% | 500 |
| 2015/04/23 | 1,495 | 1,495 | 1,495 | 1,495 | +15 | +1% | 800 |
| 2015/04/22 | 1,487 | 1,494 | 1,480 | 1,480 | -10 | -0.7% | 1,800 |
| 2015/04/21 | 1,498 | 1,498 | 1,490 | 1,490 | -8 | -0.5% | 15,800 |
| 2015/04/20 | 1,498 | 1,498 | 1,498 | 1,498 | ±0 | ±0% | 2,600 |
| 2015/04/17 | 1,498 | 1,498 | 1,498 | 1,498 | -9 | -0.6% | 800 |
| 2015/04/16 | 1,507 | 1,507 | 1,507 | 1,507 | +7 | +0.5% | 300 |
| 2015/04/15 | 1,500 | 1,500 | 1,500 | 1,500 | -7 | -0.5% | 300 |
| 2015/04/14 | 1,500 | 1,507 | 1,498 | 1,507 | ±0 | ±0% | 5,600 |
2301～
2350
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
