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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,521 | 1,559 | 1,521 | 1,550 | +10 | +0.6% | 2,200 |
| 2015/03/17 | 1,550 | 1,550 | 1,533 | 1,540 | -15 | -1% | 1,900 |
| 2015/03/16 | 1,510 | 1,555 | 1,510 | 1,555 | +53 | +3.5% | 3,200 |
| 2015/03/13 | 1,508 | 1,510 | 1,502 | 1,502 | +11 | +0.7% | 800 |
| 2015/03/12 | 1,510 | 1,510 | 1,490 | 1,491 | -10 | -0.7% | 1,300 |
| 2015/03/11 | 1,510 | 1,510 | 1,501 | 1,501 | - | - | 500 |
| 2015/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/09 | 1,510 | 1,516 | 1,510 | 1,516 | +15 | +1% | 2,000 |
| 2015/03/06 | 1,520 | 1,523 | 1,443 | 1,501 | - | - | 7,000 |
| 2015/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/04 | 1,540 | 1,540 | 1,540 | 1,540 | - | - | 1,000 |
| 2015/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/02 | 1,541 | 1,541 | 1,528 | 1,528 | -13 | -0.8% | 1,900 |
| 2015/02/27 | 1,527 | 1,541 | 1,527 | 1,541 | +14 | +0.9% | 1,200 |
| 2015/02/26 | 1,525 | 1,528 | 1,525 | 1,527 | +7 | +0.5% | 1,400 |
| 2015/02/25 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 500 |
| 2015/02/24 | 1,520 | 1,520 | 1,520 | 1,520 | +3 | +0.2% | 500 |
| 2015/02/23 | 1,520 | 1,520 | 1,517 | 1,517 | ±0 | ±0% | 3,600 |
| 2015/02/20 | 1,514 | 1,520 | 1,514 | 1,517 | - | - | 2,100 |
| 2015/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/18 | 1,517 | 1,517 | 1,514 | 1,514 | +12 | +0.8% | 700 |
| 2015/02/17 | 1,502 | 1,502 | 1,502 | 1,502 | +2 | +0.1% | 100 |
| 2015/02/16 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,200 |
| 2015/02/13 | 1,500 | 1,500 | 1,500 | 1,500 | +1 | +0.1% | 1,000 |
| 2015/02/12 | 1,499 | 1,499 | 1,499 | 1,499 | - | - | 200 |
| 2015/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/09 | 1,500 | 1,500 | 1,494 | 1,494 | -5 | -0.3% | 900 |
| 2015/02/06 | 1,491 | 1,499 | 1,491 | 1,499 | +7 | +0.5% | 2,300 |
| 2015/02/05 | 1,501 | 1,519 | 1,492 | 1,492 | -23 | -1.5% | 2,100 |
| 2015/02/04 | 1,515 | 1,515 | 1,515 | 1,515 | -4 | -0.3% | 100 |
| 2015/02/03 | 1,530 | 1,530 | 1,519 | 1,519 | +3 | +0.2% | 300 |
| 2015/02/02 | 1,500 | 1,529 | 1,500 | 1,516 | +16 | +1.1% | 1,600 |
| 2015/01/30 | 1,520 | 1,520 | 1,500 | 1,500 | -25 | -1.6% | 2,200 |
| 2015/01/29 | 1,495 | 1,525 | 1,493 | 1,525 | +32 | +2.1% | 2,200 |
| 2015/01/28 | 1,493 | 1,518 | 1,493 | 1,493 | ±0 | ±0% | 2,500 |
| 2015/01/27 | 1,490 | 1,500 | 1,490 | 1,493 | +3 | +0.2% | 1,200 |
| 2015/01/26 | 1,496 | 1,498 | 1,490 | 1,490 | ±0 | ±0% | 1,300 |
| 2015/01/23 | 1,492 | 1,492 | 1,490 | 1,490 | -13 | -0.9% | 600 |
| 2015/01/22 | 1,483 | 1,525 | 1,481 | 1,503 | +16 | +1.1% | 2,000 |
| 2015/01/21 | 1,500 | 1,500 | 1,487 | 1,487 | -13 | -0.9% | 300 |
| 2015/01/20 | 1,516 | 1,516 | 1,460 | 1,500 | - | - | 8,600 |
| 2015/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/16 | 1,500 | 1,527 | 1,500 | 1,525 | +18 | +1.2% | 1,000 |
| 2015/01/15 | 1,500 | 1,507 | 1,500 | 1,507 | -14 | -0.9% | 3,700 |
| 2015/01/14 | 1,524 | 1,524 | 1,520 | 1,521 | +24 | +1.6% | 1,000 |
| 2015/01/13 | 1,486 | 1,502 | 1,476 | 1,497 | - | - | 3,200 |
| 2015/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/08 | 1,509 | 1,526 | 1,506 | 1,526 | +1 | +0.1% | 6,400 |
| 2015/01/07 | 1,504 | 1,525 | 1,504 | 1,525 | +16 | +1.1% | 600 |
| 2015/01/06 | 1,509 | 1,509 | 1,509 | 1,509 | ±0 | ±0% | 1,400 |
2501～
2550
件表示中 / 6972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 | 192,100円 | +3.7% | +4.2% | 2.29% | 10.29倍 | 1.20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 |
| テイカ | 133,600円 | +5.9% | -3.9% | 2.99% | 12.70倍 | 0.52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 | 168,600円 | +15.5% | +8.2% | 0.80% | 10.92倍 | 1.79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 |
| 東 リ | 48,400円 | +2.2% | -10.0% | 5.58% | 9.09倍 | 0.59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 | 184,500円 | +3.5% | +0.9% | 3.79% | 15.83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 |
市場注目の銘柄
チャート関連のコラム
