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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,341 | 1,356 | 1,300 | 1,356 | -69 | -4.8% | 1,500 |
| 2013/06/11 | 1,429 | 1,441 | 1,341 | 1,425 | -3 | -0.2% | 3,500 |
| 2013/06/10 | 1,320 | 1,470 | 1,320 | 1,428 | +78 | +5.8% | 2,300 |
| 2013/06/07 | 1,450 | 1,450 | 1,350 | 1,350 | - | - | 2,100 |
| 2013/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/05 | 1,499 | 1,509 | 1,499 | 1,509 | +9 | +0.6% | 200 |
| 2013/06/04 | 1,511 | 1,511 | 1,499 | 1,500 | +46 | +3.2% | 500 |
| 2013/06/03 | 1,529 | 1,530 | 1,451 | 1,454 | -76 | -5% | 1,800 |
| 2013/05/31 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
| 2013/05/30 | 1,530 | 1,530 | 1,520 | 1,530 | ±0 | ±0% | 500 |
| 2013/05/29 | 1,550 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 300 |
| 2013/05/28 | 1,519 | 1,550 | 1,519 | 1,550 | -29 | -1.8% | 600 |
| 2013/05/27 | 1,609 | 1,609 | 1,512 | 1,579 | -11 | -0.7% | 2,000 |
| 2013/05/24 | 1,590 | 1,630 | 1,580 | 1,590 | +10 | +0.6% | 4,100 |
| 2013/05/23 | 1,622 | 1,623 | 1,580 | 1,580 | -39 | -2.4% | 4,800 |
| 2013/05/22 | 1,602 | 1,619 | 1,602 | 1,619 | +17 | +1.1% | 1,800 |
| 2013/05/21 | 1,580 | 1,602 | 1,580 | 1,602 | +22 | +1.4% | 3,000 |
| 2013/05/20 | 1,570 | 1,580 | 1,570 | 1,580 | +15 | +1% | 1,100 |
| 2013/05/17 | 1,549 | 1,590 | 1,549 | 1,565 | -24 | -1.5% | 4,100 |
| 2013/05/16 | 1,555 | 1,590 | 1,550 | 1,589 | -1 | -0.1% | 4,300 |
| 2013/05/15 | 1,588 | 1,619 | 1,587 | 1,590 | +40 | +2.6% | 16,300 |
| 2013/05/14 | 1,470 | 1,550 | 1,470 | 1,550 | +79 | +5.4% | 7,000 |
| 2013/05/13 | 1,465 | 1,480 | 1,465 | 1,471 | +1 | +0.1% | 1,500 |
| 2013/05/10 | 1,472 | 1,472 | 1,450 | 1,470 | ±0 | ±0% | 1,200 |
| 2013/05/09 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 300 |
| 2013/05/08 | 1,460 | 1,470 | 1,450 | 1,470 | ±0 | ±0% | 5,500 |
| 2013/05/07 | 1,461 | 1,475 | 1,461 | 1,470 | +10 | +0.7% | 2,700 |
| 2013/05/02 | 1,461 | 1,461 | 1,460 | 1,460 | -31 | -2.1% | 2,100 |
| 2013/05/01 | 1,493 | 1,518 | 1,491 | 1,491 | -2 | -0.1% | 3,300 |
| 2013/04/30 | 1,471 | 1,493 | 1,471 | 1,493 | +22 | +1.5% | 500 |
| 2013/04/26 | 1,498 | 1,505 | 1,470 | 1,471 | -27 | -1.8% | 5,400 |
| 2013/04/25 | 1,477 | 1,498 | 1,477 | 1,498 | +22 | +1.5% | 300 |
| 2013/04/24 | 1,472 | 1,498 | 1,472 | 1,476 | -22 | -1.5% | 2,300 |
| 2013/04/23 | 1,471 | 1,498 | 1,470 | 1,498 | +28 | +1.9% | 4,500 |
| 2013/04/22 | 1,501 | 1,501 | 1,470 | 1,470 | -30 | -2% | 6,300 |
| 2013/04/19 | 1,440 | 1,500 | 1,440 | 1,500 | - | - | 1,400 |
| 2013/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/17 | 1,470 | 1,470 | 1,470 | 1,470 | +10 | +0.7% | 600 |
| 2013/04/16 | 1,426 | 1,460 | 1,426 | 1,460 | -5 | -0.3% | 1,600 |
| 2013/04/15 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 300 |
| 2013/04/12 | 1,460 | 1,465 | 1,460 | 1,465 | +10 | +0.7% | 400 |
| 2013/04/11 | 1,455 | 1,455 | 1,435 | 1,455 | - | - | 500 |
| 2013/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/09 | 1,450 | 1,455 | 1,431 | 1,431 | -19 | -1.3% | 400 |
| 2013/04/08 | 1,450 | 1,450 | 1,450 | 1,450 | +6 | +0.4% | 400 |
| 2013/04/05 | 1,370 | 1,444 | 1,351 | 1,444 | +74 | +5.4% | 5,100 |
| 2013/04/04 | 1,400 | 1,400 | 1,370 | 1,370 | ±0 | ±0% | 700 |
| 2013/04/03 | 1,390 | 1,390 | 1,370 | 1,370 | - | - | 400 |
| 2013/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/01 | 1,430 | 1,430 | 1,400 | 1,400 | -30 | -2.1% | 1,800 |
2801～
2850
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
