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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,486 | 1,500 | 1,486 | 1,500 | +6 | +0.4% | 900 |
| 2014/08/04 | 1,476 | 1,494 | 1,476 | 1,494 | +11 | +0.7% | 800 |
| 2014/08/01 | 1,466 | 1,500 | 1,466 | 1,483 | -63 | -4.1% | 3,500 |
| 2014/07/31 | 1,510 | 1,546 | 1,510 | 1,546 | +36 | +2.4% | 1,400 |
| 2014/07/30 | 1,505 | 1,510 | 1,496 | 1,510 | +14 | +0.9% | 2,100 |
| 2014/07/29 | 1,495 | 1,497 | 1,491 | 1,496 | +1 | +0.1% | 900 |
| 2014/07/28 | 1,542 | 1,550 | 1,485 | 1,495 | -55 | -3.5% | 6,500 |
| 2014/07/25 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 3,200 |
| 2014/07/24 | 1,533 | 1,550 | 1,533 | 1,550 | +20 | +1.3% | 1,300 |
| 2014/07/23 | 1,538 | 1,538 | 1,530 | 1,530 | -8 | -0.5% | 4,900 |
| 2014/07/22 | 1,508 | 1,538 | 1,508 | 1,538 | +30 | +2% | 4,800 |
| 2014/07/18 | 1,499 | 1,508 | 1,480 | 1,508 | +4 | +0.3% | 3,900 |
| 2014/07/17 | 1,508 | 1,509 | 1,504 | 1,504 | +3 | +0.2% | 1,500 |
| 2014/07/16 | 1,500 | 1,518 | 1,500 | 1,501 | +7 | +0.5% | 2,400 |
| 2014/07/15 | 1,495 | 1,495 | 1,493 | 1,494 | +1 | +0.1% | 500 |
| 2014/07/14 | 1,492 | 1,494 | 1,492 | 1,493 | +3 | +0.2% | 500 |
| 2014/07/11 | 1,490 | 1,490 | 1,490 | 1,490 | -10 | -0.7% | 800 |
| 2014/07/10 | 1,507 | 1,513 | 1,500 | 1,500 | -6 | -0.4% | 1,000 |
| 2014/07/09 | 1,492 | 1,506 | 1,491 | 1,506 | -1 | -0.1% | 2,400 |
| 2014/07/08 | 1,507 | 1,541 | 1,501 | 1,507 | -13 | -0.9% | 3,600 |
| 2014/07/07 | 1,484 | 1,525 | 1,484 | 1,520 | +32 | +2.2% | 2,500 |
| 2014/07/04 | 1,521 | 1,521 | 1,487 | 1,488 | - | - | 7,600 |
| 2014/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/02 | 1,527 | 1,549 | 1,490 | 1,549 | +22 | +1.4% | 8,200 |
| 2014/07/01 | 1,529 | 1,529 | 1,524 | 1,527 | +27 | +1.8% | 1,400 |
| 2014/06/30 | 1,480 | 1,500 | 1,480 | 1,500 | +20 | +1.4% | 1,200 |
| 2014/06/27 | 1,516 | 1,516 | 1,480 | 1,480 | -30 | -2% | 3,800 |
| 2014/06/26 | 1,538 | 1,538 | 1,501 | 1,510 | -8 | -0.5% | 1,900 |
| 2014/06/25 | 1,518 | 1,518 | 1,518 | 1,518 | ±0 | ±0% | 1,100 |
| 2014/06/24 | 1,510 | 1,518 | 1,481 | 1,518 | -32 | -2.1% | 3,000 |
| 2014/06/23 | 1,560 | 1,560 | 1,550 | 1,550 | +90 | +6.2% | 5,400 |
| 2014/06/20 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 3,400 |
| 2014/06/19 | 1,458 | 1,460 | 1,441 | 1,460 | +1 | +0.1% | 1,500 |
| 2014/06/18 | 1,460 | 1,470 | 1,437 | 1,459 | -4 | -0.3% | 1,500 |
| 2014/06/17 | 1,472 | 1,472 | 1,460 | 1,463 | -16 | -1.1% | 300 |
| 2014/06/16 | 1,475 | 1,479 | 1,446 | 1,479 | +2 | +0.1% | 3,700 |
| 2014/06/13 | 1,455 | 1,477 | 1,451 | 1,477 | -7 | -0.5% | 700 |
| 2014/06/12 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 2,600 |
| 2014/06/11 | 1,447 | 1,484 | 1,447 | 1,484 | +40 | +2.8% | 2,400 |
| 2014/06/10 | 1,445 | 1,445 | 1,442 | 1,444 | +2 | +0.1% | 400 |
| 2014/06/09 | 1,442 | 1,442 | 1,442 | 1,442 | +16 | +1.1% | 100 |
| 2014/06/06 | 1,426 | 1,426 | 1,426 | 1,426 | -2 | -0.1% | 500 |
| 2014/06/05 | 1,439 | 1,439 | 1,428 | 1,428 | +3 | +0.2% | 700 |
| 2014/06/04 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 500 |
| 2014/06/03 | 1,412 | 1,427 | 1,412 | 1,425 | +18 | +1.3% | 3,800 |
| 2014/06/02 | 1,407 | 1,407 | 1,407 | 1,407 | +7 | +0.5% | 100 |
| 2014/05/30 | 1,419 | 1,419 | 1,400 | 1,400 | -17 | -1.2% | 800 |
| 2014/05/29 | 1,390 | 1,445 | 1,390 | 1,417 | +27 | +1.9% | 1,500 |
| 2014/05/28 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 200 |
| 2014/05/27 | 1,400 | 1,400 | 1,398 | 1,400 | +14 | +1% | 1,600 |
2701～
2750
件表示中 / 7022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 | 203,000円 | +3.7% | +4.2% | 2.17% | 10.87倍 | 1.27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 |
| パーカー | 120,600円 | -1.5% | +12.1% | 2.32% | 8.88倍 | 0.66倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| テイカ | 130,700円 | +5.9% | -3.9% | 3.06% | 12.43倍 | 0.51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 |
| 群栄化 | 318,000円 | +1.5% | -8.0% | 3.14% | 12.41倍 | 0.42倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 綜研化学 | 169,000円 | +1.8% | -6.9% | 3.73% | 7.01倍 | 0.74倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
