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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,550 | 1,580 | 1,550 | 1,555 | +7 | +0.5% | 2,800 |
| 2013/11/05 | 1,548 | 1,570 | 1,548 | 1,548 | +3 | +0.2% | 1,400 |
| 2013/11/01 | 1,553 | 1,560 | 1,545 | 1,545 | -20 | -1.3% | 4,300 |
| 2013/10/31 | 1,583 | 1,583 | 1,550 | 1,565 | -18 | -1.1% | 4,600 |
| 2013/10/30 | 1,603 | 1,619 | 1,580 | 1,583 | -30 | -1.9% | 6,700 |
| 2013/10/29 | 1,602 | 1,613 | 1,590 | 1,613 | +3 | +0.2% | 5,800 |
| 2013/10/28 | 1,640 | 1,640 | 1,606 | 1,610 | +10 | +0.6% | 18,600 |
| 2013/10/25 | 1,820 | 1,845 | 1,509 | 1,600 | -215 | -11.8% | 64,200 |
| 2013/10/24 | 1,794 | 1,818 | 1,779 | 1,815 | +35 | +2% | 5,900 |
| 2013/10/23 | 1,800 | 1,800 | 1,751 | 1,780 | -18 | -1% | 7,300 |
| 2013/10/22 | 1,810 | 1,820 | 1,711 | 1,798 | -3 | -0.2% | 16,200 |
| 2013/10/21 | 1,715 | 1,825 | 1,715 | 1,801 | +90 | +5.3% | 17,500 |
| 2013/10/18 | 1,673 | 1,711 | 1,600 | 1,711 | +51 | +3.1% | 16,500 |
| 2013/10/17 | 1,689 | 1,689 | 1,655 | 1,660 | +5 | +0.3% | 5,300 |
| 2013/10/16 | 1,639 | 1,698 | 1,639 | 1,655 | +16 | +1% | 4,900 |
| 2013/10/15 | 1,660 | 1,660 | 1,600 | 1,639 | +36 | +2.2% | 3,800 |
| 2013/10/11 | 1,573 | 1,626 | 1,573 | 1,603 | +3 | +0.2% | 3,000 |
| 2013/10/10 | 1,571 | 1,600 | 1,560 | 1,600 | +69 | +4.5% | 4,600 |
| 2013/10/09 | 1,518 | 1,545 | 1,495 | 1,531 | -4 | -0.3% | 3,100 |
| 2013/10/08 | 1,470 | 1,535 | 1,461 | 1,535 | +10 | +0.7% | 9,100 |
| 2013/10/07 | 1,532 | 1,538 | 1,506 | 1,525 | -46 | -2.9% | 5,500 |
| 2013/10/04 | 1,603 | 1,603 | 1,500 | 1,571 | -58 | -3.6% | 20,800 |
| 2013/10/03 | 1,606 | 1,634 | 1,601 | 1,629 | -1 | -0.1% | 5,400 |
| 2013/10/02 | 1,667 | 1,690 | 1,630 | 1,630 | -50 | -3% | 4,300 |
| 2013/10/01 | 1,702 | 1,702 | 1,671 | 1,680 | -24 | -1.4% | 4,200 |
| 2013/09/30 | 1,694 | 1,737 | 1,691 | 1,704 | -40 | -2.3% | 6,100 |
| 2013/09/27 | 1,727 | 1,749 | 1,717 | 1,744 | +20 | +1.2% | 4,400 |
| 2013/09/26 | 1,710 | 1,728 | 1,700 | 1,724 | -1 | -0.1% | 4,500 |
| 2013/09/25 | 1,755 | 1,771 | 1,725 | 1,725 | -30 | -1.7% | 7,400 |
| 2013/09/24 | 1,744 | 1,757 | 1,729 | 1,755 | +26 | +1.5% | 9,100 |
| 2013/09/20 | 1,710 | 1,735 | 1,707 | 1,729 | +26 | +1.5% | 9,400 |
| 2013/09/19 | 1,716 | 1,734 | 1,681 | 1,703 | -12 | -0.7% | 7,000 |
| 2013/09/18 | 1,789 | 1,792 | 1,676 | 1,715 | +6 | +0.4% | 12,200 |
| 2013/09/17 | 1,656 | 1,709 | 1,645 | 1,709 | +89 | +5.5% | 17,900 |
| 2013/09/13 | 1,655 | 1,655 | 1,600 | 1,620 | -35 | -2.1% | 10,200 |
| 2013/09/12 | 1,686 | 1,688 | 1,655 | 1,655 | -30 | -1.8% | 6,800 |
| 2013/09/11 | 1,770 | 1,777 | 1,625 | 1,685 | -104 | -5.8% | 29,600 |
| 2013/09/10 | 1,823 | 1,823 | 1,779 | 1,789 | -34 | -1.9% | 7,800 |
| 2013/09/09 | 1,867 | 1,867 | 1,780 | 1,823 | -44 | -2.4% | 20,100 |
| 2013/09/06 | 1,861 | 1,888 | 1,831 | 1,867 | -12 | -0.6% | 13,300 |
| 2013/09/05 | 1,904 | 1,904 | 1,835 | 1,879 | -16 | -0.8% | 12,600 |
| 2013/09/04 | 1,910 | 1,913 | 1,880 | 1,895 | -14 | -0.7% | 5,500 |
| 2013/09/03 | 1,877 | 1,909 | 1,866 | 1,909 | +9 | +0.5% | 5,100 |
| 2013/09/02 | 1,906 | 1,910 | 1,821 | 1,900 | -20 | -1% | 16,600 |
| 2013/08/30 | 1,943 | 1,943 | 1,896 | 1,920 | +9 | +0.5% | 12,100 |
| 2013/08/29 | 1,912 | 1,955 | 1,902 | 1,911 | -16 | -0.8% | 13,900 |
| 2013/08/28 | 1,905 | 1,927 | 1,886 | 1,927 | -3 | -0.2% | 13,800 |
| 2013/08/27 | 1,925 | 1,930 | 1,903 | 1,930 | +3 | +0.2% | 8,500 |
| 2013/08/26 | 1,950 | 1,950 | 1,902 | 1,927 | -10 | -0.5% | 26,800 |
| 2013/08/23 | 1,903 | 1,960 | 1,870 | 1,937 | +21 | +1.1% | 24,400 |
2701～
2750
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
