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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,440 | 1,451 | 1,440 | 1,451 | +1 | +0.1% | 1,200 |
| 2014/11/12 | 1,444 | 1,451 | 1,440 | 1,450 | +21 | +1.5% | 4,000 |
| 2014/11/11 | 1,426 | 1,429 | 1,426 | 1,429 | +5 | +0.4% | 600 |
| 2014/11/10 | 1,422 | 1,424 | 1,422 | 1,424 | -28 | -1.9% | 1,100 |
| 2014/11/07 | 1,452 | 1,452 | 1,452 | 1,452 | -16 | -1.1% | 200 |
| 2014/11/06 | 1,450 | 1,469 | 1,450 | 1,468 | +18 | +1.2% | 500 |
| 2014/11/05 | 1,465 | 1,465 | 1,450 | 1,450 | ±0 | ±0% | 600 |
| 2014/11/04 | 1,460 | 1,470 | 1,450 | 1,450 | -10 | -0.7% | 2,800 |
| 2014/10/31 | 1,440 | 1,460 | 1,440 | 1,460 | - | - | 1,500 |
| 2014/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/29 | 1,441 | 1,441 | 1,441 | 1,441 | ±0 | ±0% | 500 |
| 2014/10/28 | 1,440 | 1,441 | 1,440 | 1,441 | +1 | +0.1% | 1,300 |
| 2014/10/27 | 1,425 | 1,440 | 1,425 | 1,440 | +30 | +2.1% | 1,800 |
| 2014/10/24 | 1,437 | 1,437 | 1,410 | 1,410 | -10 | -0.7% | 2,400 |
| 2014/10/23 | 1,420 | 1,420 | 1,420 | 1,420 | +5 | +0.4% | 200 |
| 2014/10/22 | 1,410 | 1,415 | 1,410 | 1,415 | -22 | -1.5% | 200 |
| 2014/10/21 | 1,410 | 1,437 | 1,410 | 1,437 | +34 | +2.4% | 500 |
| 2014/10/20 | 1,418 | 1,421 | 1,400 | 1,403 | -14 | -1% | 3,300 |
| 2014/10/17 | 1,417 | 1,417 | 1,417 | 1,417 | -13 | -0.9% | 100 |
| 2014/10/16 | 1,400 | 1,430 | 1,400 | 1,430 | - | - | 1,600 |
| 2014/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/14 | 1,450 | 1,450 | 1,442 | 1,442 | -23 | -1.6% | 800 |
| 2014/10/10 | 1,450 | 1,465 | 1,450 | 1,465 | -5 | -0.3% | 2,500 |
| 2014/10/09 | 1,470 | 1,470 | 1,470 | 1,470 | -14 | -0.9% | 100 |
| 2014/10/08 | 1,464 | 1,484 | 1,464 | 1,484 | +20 | +1.4% | 200 |
| 2014/10/07 | 1,464 | 1,464 | 1,464 | 1,464 | +4 | +0.3% | 100 |
| 2014/10/06 | 1,459 | 1,460 | 1,459 | 1,460 | - | - | 300 |
| 2014/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/02 | 1,465 | 1,465 | 1,444 | 1,451 | -33 | -2.2% | 5,300 |
| 2014/10/01 | 1,484 | 1,484 | 1,480 | 1,484 | ±0 | ±0% | 1,300 |
| 2014/09/30 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 100 |
| 2014/09/29 | 1,481 | 1,484 | 1,481 | 1,484 | -6 | -0.4% | 500 |
| 2014/09/26 | 1,465 | 1,490 | 1,465 | 1,490 | -20 | -1.3% | 1,100 |
| 2014/09/25 | 1,508 | 1,510 | 1,508 | 1,510 | +2 | +0.1% | 3,600 |
| 2014/09/24 | 1,491 | 1,508 | 1,491 | 1,508 | +17 | +1.1% | 1,700 |
| 2014/09/22 | 1,490 | 1,495 | 1,490 | 1,491 | - | - | 900 |
| 2014/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/18 | 1,481 | 1,481 | 1,481 | 1,481 | +3 | +0.2% | 100 |
| 2014/09/17 | 1,485 | 1,485 | 1,478 | 1,478 | -7 | -0.5% | 1,600 |
| 2014/09/16 | 1,488 | 1,490 | 1,479 | 1,485 | -25 | -1.7% | 2,800 |
| 2014/09/12 | 1,520 | 1,520 | 1,510 | 1,510 | ±0 | ±0% | 1,700 |
| 2014/09/11 | 1,490 | 1,510 | 1,490 | 1,510 | +20 | +1.3% | 1,100 |
| 2014/09/10 | 1,490 | 1,490 | 1,490 | 1,490 | -4 | -0.3% | 1,000 |
| 2014/09/09 | 1,490 | 1,495 | 1,490 | 1,494 | +6 | +0.4% | 1,200 |
| 2014/09/08 | 1,488 | 1,488 | 1,488 | 1,488 | +8 | +0.5% | 500 |
| 2014/09/05 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 400 |
| 2014/09/04 | 1,480 | 1,482 | 1,480 | 1,480 | -3 | -0.2% | 400 |
| 2014/09/03 | 1,495 | 1,495 | 1,483 | 1,483 | -2 | -0.1% | 400 |
| 2014/09/02 | 1,485 | 1,485 | 1,485 | 1,485 | -14 | -0.9% | 100 |
| 2014/09/01 | 1,500 | 1,500 | 1,499 | 1,499 | ±0 | ±0% | 900 |
2451～
2500
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
