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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 2,085 | 2,085 | 2,023 | 2,023 | -76 | -3.6% | 12,800 |
| 2024/01/29 | 2,104 | 2,110 | 2,086 | 2,099 | -11 | -0.5% | 11,100 |
| 2024/01/26 | 2,131 | 2,140 | 2,097 | 2,110 | -21 | -1% | 14,100 |
| 2024/01/25 | 2,083 | 2,145 | 2,083 | 2,131 | +48 | +2.3% | 13,600 |
| 2024/01/24 | 2,120 | 2,146 | 2,051 | 2,083 | -37 | -1.7% | 21,400 |
| 2024/01/23 | 2,150 | 2,184 | 2,107 | 2,120 | -26 | -1.2% | 22,800 |
| 2024/01/22 | 2,050 | 2,165 | 2,050 | 2,146 | +105 | +5.1% | 25,900 |
| 2024/01/19 | 2,037 | 2,049 | 2,016 | 2,041 | +1 | ±0% | 14,500 |
| 2024/01/18 | 1,987 | 2,050 | 1,987 | 2,040 | +68 | +3.4% | 29,400 |
| 2024/01/17 | 1,993 | 2,012 | 1,960 | 1,972 | +5 | +0.3% | 14,300 |
| 2024/01/16 | 2,018 | 2,018 | 1,967 | 1,967 | -51 | -2.5% | 13,500 |
| 2024/01/15 | 1,959 | 2,018 | 1,959 | 2,018 | +66 | +3.4% | 15,300 |
| 2024/01/12 | 1,972 | 1,990 | 1,951 | 1,952 | -13 | -0.7% | 9,800 |
| 2024/01/11 | 1,946 | 1,987 | 1,932 | 1,965 | +45 | +2.3% | 18,800 |
| 2024/01/10 | 1,922 | 1,949 | 1,913 | 1,920 | -2 | -0.1% | 13,300 |
| 2024/01/09 | 1,933 | 1,938 | 1,906 | 1,922 | +16 | +0.8% | 8,100 |
| 2024/01/05 | 1,890 | 1,915 | 1,890 | 1,906 | +26 | +1.4% | 8,900 |
| 2024/01/04 | 1,840 | 1,884 | 1,809 | 1,880 | +40 | +2.2% | 16,200 |
| 2023/12/29 | 1,829 | 1,846 | 1,803 | 1,840 | +25 | +1.4% | 12,400 |
| 2023/12/28 | 1,800 | 1,842 | 1,800 | 1,815 | -19 | -1% | 19,700 |
| 2023/12/27 | 1,831 | 1,837 | 1,815 | 1,834 | +5 | +0.3% | 14,600 |
| 2023/12/26 | 1,845 | 1,862 | 1,817 | 1,829 | -30 | -1.6% | 16,700 |
| 2023/12/25 | 1,900 | 1,900 | 1,832 | 1,859 | -31 | -1.6% | 19,000 |
| 2023/12/22 | 1,853 | 1,913 | 1,853 | 1,890 | +16 | +0.9% | 9,900 |
| 2023/12/21 | 1,880 | 1,882 | 1,853 | 1,874 | -24 | -1.3% | 9,000 |
| 2023/12/20 | 1,895 | 1,916 | 1,875 | 1,898 | +3 | +0.2% | 29,300 |
| 2023/12/19 | 1,893 | 1,900 | 1,863 | 1,895 | +2 | +0.1% | 12,700 |
| 2023/12/18 | 1,889 | 1,896 | 1,835 | 1,893 | -15 | -0.8% | 15,400 |
| 2023/12/15 | 1,911 | 1,918 | 1,893 | 1,908 | +17 | +0.9% | 10,800 |
| 2023/12/14 | 1,937 | 1,937 | 1,891 | 1,891 | -28 | -1.5% | 10,500 |
| 2023/12/13 | 1,928 | 1,938 | 1,901 | 1,919 | -1 | -0.1% | 11,600 |
| 2023/12/12 | 1,948 | 1,958 | 1,906 | 1,920 | -20 | -1% | 12,700 |
| 2023/12/11 | 1,932 | 1,953 | 1,924 | 1,940 | +26 | +1.4% | 12,100 |
| 2023/12/08 | 1,951 | 1,952 | 1,870 | 1,914 | -53 | -2.7% | 27,300 |
| 2023/12/07 | 1,983 | 1,996 | 1,964 | 1,967 | -12 | -0.6% | 14,500 |
| 2023/12/06 | 1,961 | 1,986 | 1,961 | 1,979 | +27 | +1.4% | 7,400 |
| 2023/12/05 | 1,959 | 2,006 | 1,952 | 1,952 | -18 | -0.9% | 15,400 |
| 2023/12/04 | 1,991 | 1,991 | 1,958 | 1,970 | -36 | -1.8% | 8,800 |
| 2023/12/01 | 1,999 | 2,059 | 1,996 | 2,006 | +25 | +1.3% | 32,200 |
| 2023/11/30 | 1,941 | 1,982 | 1,941 | 1,981 | +24 | +1.2% | 17,100 |
| 2023/11/29 | 1,950 | 1,964 | 1,939 | 1,957 | +3 | +0.2% | 8,000 |
| 2023/11/28 | 1,968 | 1,983 | 1,930 | 1,954 | +15 | +0.8% | 18,400 |
| 2023/11/27 | 1,959 | 1,961 | 1,927 | 1,939 | -27 | -1.4% | 19,000 |
| 2023/11/24 | 1,924 | 2,016 | 1,921 | 1,966 | +65 | +3.4% | 36,600 |
| 2023/11/22 | 1,899 | 1,997 | 1,895 | 1,901 | +2 | +0.1% | 26,200 |
| 2023/11/21 | 1,859 | 1,959 | 1,859 | 1,899 | +40 | +2.2% | 54,200 |
| 2023/11/20 | 1,854 | 1,899 | 1,849 | 1,859 | +5 | +0.3% | 21,300 |
| 2023/11/17 | 1,850 | 1,864 | 1,813 | 1,854 | -7 | -0.4% | 38,100 |
| 2023/11/16 | 1,966 | 1,966 | 1,850 | 1,861 | -133 | -6.7% | 43,300 |
| 2023/11/15 | 1,996 | 2,027 | 1,986 | 1,994 | -8 | -0.4% | 36,800 |
201～
250
件表示中 / 6839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 | 246,700円 | +11.6% | +26.2% | 1.62% | 16.12倍 | 1.55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 |
| 一工薬 | 369,000円 | +15.7% | +142.7% | 2.44% | 14.13倍 | 0.93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 |
| 大倉工 | 311,500円 | +4.0% | +5.2% | 4.98% | 8.53倍 | 0.58倍 |
|
合成樹脂フィルム大手。液晶向け光学フィルムなど新規材料部門が柱に成長、建材部門も強化 |
| テイカ | 157,000円 | +8.5% | +24.9% | 2.42% | 15.71倍 | 0.61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 | 209,300円 | +10.0% | +4.9% | 0.62% | 15.25倍 | 2.49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 |
市場注目の銘柄
チャート関連のコラム
