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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 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 |
| 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 |
2401～
2450
件表示中 / 6971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 | 191,900円 | +3.7% | +4.2% | 2.29% | 10.28倍 | 1.19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 |
| 東 リ | 48,600円 | +2.2% | -10.0% | 5.56% | 9.14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 |
| 前澤化 | 184,000円 | +3.5% | +0.9% | 3.80% | 15.78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 |
| ラサ工 | 350,000円 | +8.3% | +6.5% | 3.66% | 8.28倍 | 0.98倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| カーリット | 113,800円 | +5.7% | +0.9% | 3.16% | 9.94倍 | 0.72倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
市場注目の銘柄
チャート関連のコラム
