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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,405 | 1,405 | 1,390 | 1,390 | -15 | -1.1% | 1,500 |
| 2014/04/04 | 1,406 | 1,406 | 1,405 | 1,405 | +4 | +0.3% | 300 |
| 2014/04/03 | 1,401 | 1,401 | 1,401 | 1,401 | -4 | -0.3% | 600 |
| 2014/04/02 | 1,407 | 1,410 | 1,405 | 1,405 | ±0 | ±0% | 1,500 |
| 2014/04/01 | 1,420 | 1,421 | 1,405 | 1,405 | +2 | +0.1% | 1,100 |
| 2014/03/31 | 1,379 | 1,425 | 1,373 | 1,403 | +36 | +2.6% | 4,000 |
| 2014/03/28 | 1,370 | 1,373 | 1,350 | 1,367 | -2 | -0.1% | 4,400 |
| 2014/03/27 | 1,331 | 1,394 | 1,331 | 1,369 | -67 | -4.7% | 5,800 |
| 2014/03/26 | 1,421 | 1,440 | 1,405 | 1,436 | +13 | +0.9% | 17,100 |
| 2014/03/25 | 1,425 | 1,425 | 1,423 | 1,423 | -1 | -0.1% | 2,700 |
| 2014/03/24 | 1,429 | 1,430 | 1,420 | 1,424 | +2 | +0.1% | 3,200 |
| 2014/03/20 | 1,439 | 1,439 | 1,422 | 1,422 | -21 | -1.5% | 5,800 |
| 2014/03/19 | 1,427 | 1,443 | 1,427 | 1,443 | +17 | +1.2% | 1,400 |
| 2014/03/18 | 1,430 | 1,431 | 1,425 | 1,426 | - | - | 800 |
| 2014/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/14 | 1,420 | 1,440 | 1,420 | 1,440 | - | - | 4,000 |
| 2014/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/12 | 1,445 | 1,445 | 1,440 | 1,440 | -5 | -0.3% | 1,600 |
| 2014/03/11 | 1,455 | 1,455 | 1,444 | 1,445 | -7 | -0.5% | 1,800 |
| 2014/03/10 | 1,459 | 1,460 | 1,452 | 1,452 | -8 | -0.5% | 1,900 |
| 2014/03/07 | 1,452 | 1,460 | 1,452 | 1,460 | +7 | +0.5% | 1,200 |
| 2014/03/06 | 1,453 | 1,453 | 1,453 | 1,453 | +8 | +0.6% | 800 |
| 2014/03/05 | 1,450 | 1,450 | 1,445 | 1,445 | +10 | +0.7% | 1,100 |
| 2014/03/04 | 1,450 | 1,450 | 1,435 | 1,435 | -19 | -1.3% | 2,400 |
| 2014/03/03 | 1,450 | 1,454 | 1,419 | 1,454 | +4 | +0.3% | 5,000 |
| 2014/02/28 | 1,449 | 1,453 | 1,448 | 1,450 | +1 | +0.1% | 2,900 |
| 2014/02/27 | 1,454 | 1,454 | 1,449 | 1,449 | +1 | +0.1% | 900 |
| 2014/02/26 | 1,449 | 1,449 | 1,448 | 1,448 | ±0 | ±0% | 800 |
| 2014/02/25 | 1,439 | 1,460 | 1,439 | 1,448 | +9 | +0.6% | 3,500 |
| 2014/02/24 | 1,429 | 1,439 | 1,429 | 1,439 | +6 | +0.4% | 2,300 |
| 2014/02/21 | 1,454 | 1,454 | 1,433 | 1,433 | +5 | +0.4% | 300 |
| 2014/02/20 | 1,444 | 1,447 | 1,427 | 1,428 | -16 | -1.1% | 6,300 |
| 2014/02/19 | 1,446 | 1,446 | 1,435 | 1,444 | +17 | +1.2% | 1,400 |
| 2014/02/18 | 1,452 | 1,452 | 1,427 | 1,427 | +5 | +0.4% | 1,700 |
| 2014/02/17 | 1,422 | 1,422 | 1,422 | 1,422 | ±0 | ±0% | 100 |
| 2014/02/14 | 1,450 | 1,450 | 1,412 | 1,422 | -42 | -2.9% | 4,300 |
| 2014/02/13 | 1,475 | 1,480 | 1,464 | 1,464 | -26 | -1.7% | 3,000 |
| 2014/02/12 | 1,479 | 1,495 | 1,479 | 1,490 | +10 | +0.7% | 2,400 |
| 2014/02/10 | 1,480 | 1,480 | 1,480 | 1,480 | +10 | +0.7% | 200 |
| 2014/02/07 | 1,447 | 1,480 | 1,447 | 1,470 | +24 | +1.7% | 1,600 |
| 2014/02/06 | 1,460 | 1,460 | 1,446 | 1,446 | +11 | +0.8% | 600 |
| 2014/02/05 | 1,455 | 1,485 | 1,422 | 1,435 | +19 | +1.3% | 1,200 |
| 2014/02/04 | 1,445 | 1,455 | 1,357 | 1,416 | -65 | -4.4% | 12,000 |
| 2014/02/03 | 1,501 | 1,518 | 1,471 | 1,481 | -36 | -2.4% | 7,200 |
| 2014/01/31 | 1,573 | 1,573 | 1,517 | 1,517 | -18 | -1.2% | 3,600 |
| 2014/01/30 | 1,585 | 1,585 | 1,530 | 1,535 | -60 | -3.8% | 4,900 |
| 2014/01/29 | 1,599 | 1,609 | 1,572 | 1,595 | -6 | -0.4% | 6,800 |
| 2014/01/28 | 1,587 | 1,610 | 1,540 | 1,601 | +13 | +0.8% | 7,500 |
| 2014/01/27 | 1,579 | 1,588 | 1,558 | 1,588 | -7 | -0.4% | 2,400 |
| 2014/01/24 | 1,574 | 1,600 | 1,566 | 1,595 | +16 | +1% | 2,400 |
2601～
2650
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
