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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 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 |
2401～
2450
件表示中 / 7022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 | 203,000円 | +3.7% | +4.2% | 2.17% | 10.87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 | 120,600円 | -1.5% | +12.1% | 2.32% | 8.88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 | 130,700円 | +5.9% | -3.9% | 3.06% | 12.43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 |
| 群栄化 | 318,000円 | +1.5% | -8.0% | 3.14% | 12.41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 |
| 綜研化学 | 169,000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 |
市場注目の銘柄
チャート関連のコラム
