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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,585 | 1,586 | 1,563 | 1,579 | -23 | -1.4% | 2,100 |
| 2014/01/22 | 1,600 | 1,605 | 1,585 | 1,602 | +12 | +0.8% | 2,800 |
| 2014/01/21 | 1,610 | 1,610 | 1,590 | 1,590 | -1 | -0.1% | 1,900 |
| 2014/01/20 | 1,594 | 1,600 | 1,583 | 1,591 | -3 | -0.2% | 4,300 |
| 2014/01/17 | 1,586 | 1,594 | 1,565 | 1,594 | +11 | +0.7% | 1,800 |
| 2014/01/16 | 1,570 | 1,588 | 1,548 | 1,583 | +13 | +0.8% | 7,300 |
| 2014/01/15 | 1,545 | 1,578 | 1,544 | 1,570 | +10 | +0.6% | 3,700 |
| 2014/01/14 | 1,545 | 1,567 | 1,540 | 1,560 | +15 | +1% | 2,700 |
| 2014/01/10 | 1,553 | 1,556 | 1,500 | 1,545 | -8 | -0.5% | 5,000 |
| 2014/01/09 | 1,586 | 1,586 | 1,553 | 1,553 | -39 | -2.4% | 2,600 |
| 2014/01/08 | 1,600 | 1,606 | 1,586 | 1,592 | -8 | -0.5% | 2,300 |
| 2014/01/07 | 1,614 | 1,614 | 1,600 | 1,600 | -14 | -0.9% | 3,100 |
| 2014/01/06 | 1,562 | 1,640 | 1,560 | 1,614 | +54 | +3.5% | 7,800 |
| 2013/12/30 | 1,539 | 1,560 | 1,535 | 1,560 | +61 | +4.1% | 6,100 |
| 2013/12/27 | 1,546 | 1,546 | 1,499 | 1,499 | -14 | -0.9% | 4,200 |
| 2013/12/26 | 1,460 | 1,515 | 1,442 | 1,513 | +73 | +5.1% | 8,700 |
| 2013/12/25 | 1,468 | 1,468 | 1,439 | 1,440 | -28 | -1.9% | 17,500 |
| 2013/12/24 | 1,485 | 1,490 | 1,468 | 1,468 | -23 | -1.5% | 12,700 |
| 2013/12/20 | 1,508 | 1,508 | 1,490 | 1,491 | -19 | -1.3% | 15,400 |
| 2013/12/19 | 1,500 | 1,510 | 1,492 | 1,510 | +19 | +1.3% | 9,700 |
| 2013/12/18 | 1,495 | 1,500 | 1,491 | 1,491 | -4 | -0.3% | 3,500 |
| 2013/12/17 | 1,510 | 1,550 | 1,494 | 1,495 | -21 | -1.4% | 17,300 |
| 2013/12/16 | 1,550 | 1,560 | 1,516 | 1,516 | -44 | -2.8% | 7,700 |
| 2013/12/13 | 1,570 | 1,574 | 1,501 | 1,560 | -15 | -1% | 15,400 |
| 2013/12/12 | 1,569 | 1,579 | 1,569 | 1,575 | -2 | -0.1% | 4,000 |
| 2013/12/11 | 1,579 | 1,581 | 1,577 | 1,577 | -2 | -0.1% | 12,300 |
| 2013/12/10 | 1,575 | 1,580 | 1,567 | 1,579 | +1 | +0.1% | 20,000 |
| 2013/12/09 | 1,575 | 1,582 | 1,573 | 1,578 | +5 | +0.3% | 5,700 |
| 2013/12/06 | 1,566 | 1,574 | 1,566 | 1,573 | +5 | +0.3% | 3,700 |
| 2013/12/05 | 1,566 | 1,574 | 1,566 | 1,568 | -4 | -0.3% | 4,600 |
| 2013/12/04 | 1,586 | 1,586 | 1,565 | 1,572 | -11 | -0.7% | 12,000 |
| 2013/12/03 | 1,568 | 1,590 | 1,567 | 1,583 | +21 | +1.3% | 54,900 |
| 2013/12/02 | 1,573 | 1,578 | 1,562 | 1,562 | -8 | -0.5% | 9,400 |
| 2013/11/29 | 1,561 | 1,572 | 1,555 | 1,570 | +2 | +0.1% | 4,700 |
| 2013/11/28 | 1,574 | 1,574 | 1,554 | 1,568 | +3 | +0.2% | 4,400 |
| 2013/11/27 | 1,573 | 1,580 | 1,547 | 1,565 | +12 | +0.8% | 3,000 |
| 2013/11/26 | 1,560 | 1,577 | 1,553 | 1,553 | -16 | -1% | 5,700 |
| 2013/11/25 | 1,546 | 1,570 | 1,546 | 1,569 | +19 | +1.2% | 7,100 |
| 2013/11/22 | 1,530 | 1,552 | 1,530 | 1,550 | -5 | -0.3% | 11,000 |
| 2013/11/21 | 1,548 | 1,555 | 1,534 | 1,555 | +6 | +0.4% | 5,200 |
| 2013/11/20 | 1,552 | 1,552 | 1,531 | 1,549 | -5 | -0.3% | 3,300 |
| 2013/11/19 | 1,553 | 1,555 | 1,553 | 1,554 | -1 | -0.1% | 1,300 |
| 2013/11/18 | 1,530 | 1,555 | 1,530 | 1,555 | +4 | +0.3% | 400 |
| 2013/11/15 | 1,553 | 1,558 | 1,531 | 1,551 | +22 | +1.4% | 3,000 |
| 2013/11/14 | 1,535 | 1,542 | 1,521 | 1,529 | -21 | -1.4% | 5,500 |
| 2013/11/13 | 1,535 | 1,555 | 1,535 | 1,550 | +5 | +0.3% | 1,400 |
| 2013/11/12 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 400 |
| 2013/11/11 | 1,532 | 1,545 | 1,520 | 1,545 | +13 | +0.8% | 2,100 |
| 2013/11/08 | 1,551 | 1,551 | 1,531 | 1,532 | -18 | -1.2% | 1,500 |
| 2013/11/07 | 1,555 | 1,555 | 1,545 | 1,550 | -5 | -0.3% | 5,700 |
2651～
2700
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
