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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,788 | 1,980 | 1,785 | 1,916 | +92 | +5% | 44,700 |
| 2013/08/21 | 1,790 | 1,840 | 1,755 | 1,824 | +21 | +1.2% | 22,100 |
| 2013/08/20 | 1,902 | 1,905 | 1,770 | 1,803 | -96 | -5.1% | 54,500 |
| 2013/08/19 | 1,855 | 1,950 | 1,855 | 1,899 | +46 | +2.5% | 39,700 |
| 2013/08/16 | 1,910 | 2,050 | 1,820 | 1,853 | -106 | -5.4% | 115,700 |
| 2013/08/15 | 1,821 | 1,980 | 1,761 | 1,959 | +98 | +5.3% | 119,600 |
| 2013/08/14 | 1,648 | 1,969 | 1,622 | 1,861 | +292 | +18.6% | 184,600 |
| 2013/08/13 | 1,500 | 1,598 | 1,500 | 1,569 | +69 | +4.6% | 9,900 |
| 2013/08/12 | 1,500 | 1,600 | 1,496 | 1,500 | +12 | +0.8% | 8,700 |
| 2013/08/09 | 1,498 | 1,500 | 1,488 | 1,488 | -2 | -0.1% | 1,600 |
| 2013/08/08 | 1,490 | 1,494 | 1,489 | 1,490 | -7 | -0.5% | 1,200 |
| 2013/08/07 | 1,490 | 1,497 | 1,490 | 1,497 | -3 | -0.2% | 400 |
| 2013/08/06 | 1,500 | 1,500 | 1,500 | 1,500 | +10 | +0.7% | 1,000 |
| 2013/08/05 | 1,500 | 1,500 | 1,481 | 1,490 | +19 | +1.3% | 1,600 |
| 2013/08/02 | 1,495 | 1,495 | 1,471 | 1,471 | -22 | -1.5% | 500 |
| 2013/08/01 | 1,492 | 1,493 | 1,475 | 1,493 | +18 | +1.2% | 700 |
| 2013/07/31 | 1,477 | 1,482 | 1,470 | 1,475 | +5 | +0.3% | 1,300 |
| 2013/07/30 | 1,480 | 1,480 | 1,452 | 1,470 | -20 | -1.3% | 500 |
| 2013/07/29 | 1,507 | 1,530 | 1,450 | 1,490 | -10 | -0.7% | 4,900 |
| 2013/07/26 | 1,485 | 1,500 | 1,475 | 1,500 | +18 | +1.2% | 6,800 |
| 2013/07/25 | 1,473 | 1,482 | 1,473 | 1,482 | - | - | 400 |
| 2013/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/07/22 | 1,497 | 1,497 | 1,494 | 1,494 | -6 | -0.4% | 7,500 |
| 2013/07/19 | 1,463 | 1,500 | 1,445 | 1,500 | +37 | +2.5% | 2,800 |
| 2013/07/18 | 1,461 | 1,464 | 1,450 | 1,463 | -7 | -0.5% | 1,900 |
| 2013/07/17 | 1,470 | 1,470 | 1,441 | 1,470 | ±0 | ±0% | 400 |
| 2013/07/16 | 1,440 | 1,470 | 1,440 | 1,470 | +50 | +3.5% | 1,300 |
| 2013/07/12 | 1,404 | 1,420 | 1,404 | 1,420 | +20 | +1.4% | 1,000 |
| 2013/07/11 | 1,400 | 1,400 | 1,400 | 1,400 | -21 | -1.5% | 1,000 |
| 2013/07/10 | 1,400 | 1,421 | 1,400 | 1,421 | +21 | +1.5% | 1,400 |
| 2013/07/09 | 1,422 | 1,422 | 1,400 | 1,400 | -22 | -1.5% | 4,000 |
| 2013/07/08 | 1,426 | 1,426 | 1,420 | 1,422 | -4 | -0.3% | 1,700 |
| 2013/07/05 | 1,431 | 1,455 | 1,425 | 1,426 | -19 | -1.3% | 2,000 |
| 2013/07/04 | 1,439 | 1,445 | 1,439 | 1,445 | +19 | +1.3% | 200 |
| 2013/07/03 | 1,463 | 1,463 | 1,425 | 1,426 | -38 | -2.6% | 1,800 |
| 2013/07/02 | 1,460 | 1,473 | 1,460 | 1,464 | +6 | +0.4% | 500 |
| 2013/07/01 | 1,458 | 1,458 | 1,458 | 1,458 | +5 | +0.3% | 700 |
| 2013/06/28 | 1,453 | 1,453 | 1,453 | 1,453 | - | - | 300 |
| 2013/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/25 | 1,480 | 1,500 | 1,453 | 1,453 | -27 | -1.8% | 1,500 |
| 2013/06/24 | 1,422 | 1,480 | 1,422 | 1,480 | +8 | +0.5% | 600 |
| 2013/06/21 | 1,480 | 1,490 | 1,402 | 1,472 | -48 | -3.2% | 2,500 |
| 2013/06/20 | 1,500 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 2,100 |
| 2013/06/19 | 1,457 | 1,500 | 1,457 | 1,500 | +50 | +3.4% | 1,100 |
| 2013/06/18 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 200 |
| 2013/06/17 | 1,450 | 1,450 | 1,420 | 1,450 | +30 | +2.1% | 900 |
| 2013/06/14 | 1,395 | 1,440 | 1,395 | 1,420 | - | - | 2,200 |
| 2013/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2751～
2800
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
