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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 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 |
2801～
2850
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
