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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,508 | 1,508 | 1,490 | 1,491 | -19 | -1.3% | 15,400 |
| 2013/12/19 | 1,500 | 1,510 | 1,492 | 1,510 | +19 | +1.3% | 9,700 |
| 2013/12/18 | 1,495 | 1,500 | 1,491 | 1,491 | -4 | -0.3% | 3,500 |
| 2013/12/17 | 1,510 | 1,550 | 1,494 | 1,495 | -21 | -1.4% | 17,300 |
| 2013/12/16 | 1,550 | 1,560 | 1,516 | 1,516 | -44 | -2.8% | 7,700 |
| 2013/12/13 | 1,570 | 1,574 | 1,501 | 1,560 | -15 | -1% | 15,400 |
| 2013/12/12 | 1,569 | 1,579 | 1,569 | 1,575 | -2 | -0.1% | 4,000 |
| 2013/12/11 | 1,579 | 1,581 | 1,577 | 1,577 | -2 | -0.1% | 12,300 |
| 2013/12/10 | 1,575 | 1,580 | 1,567 | 1,579 | +1 | +0.1% | 20,000 |
| 2013/12/09 | 1,575 | 1,582 | 1,573 | 1,578 | +5 | +0.3% | 5,700 |
| 2013/12/06 | 1,566 | 1,574 | 1,566 | 1,573 | +5 | +0.3% | 3,700 |
| 2013/12/05 | 1,566 | 1,574 | 1,566 | 1,568 | -4 | -0.3% | 4,600 |
| 2013/12/04 | 1,586 | 1,586 | 1,565 | 1,572 | -11 | -0.7% | 12,000 |
| 2013/12/03 | 1,568 | 1,590 | 1,567 | 1,583 | +21 | +1.3% | 54,900 |
| 2013/12/02 | 1,573 | 1,578 | 1,562 | 1,562 | -8 | -0.5% | 9,400 |
| 2013/11/29 | 1,561 | 1,572 | 1,555 | 1,570 | +2 | +0.1% | 4,700 |
| 2013/11/28 | 1,574 | 1,574 | 1,554 | 1,568 | +3 | +0.2% | 4,400 |
| 2013/11/27 | 1,573 | 1,580 | 1,547 | 1,565 | +12 | +0.8% | 3,000 |
| 2013/11/26 | 1,560 | 1,577 | 1,553 | 1,553 | -16 | -1% | 5,700 |
| 2013/11/25 | 1,546 | 1,570 | 1,546 | 1,569 | +19 | +1.2% | 7,100 |
| 2013/11/22 | 1,530 | 1,552 | 1,530 | 1,550 | -5 | -0.3% | 11,000 |
| 2013/11/21 | 1,548 | 1,555 | 1,534 | 1,555 | +6 | +0.4% | 5,200 |
| 2013/11/20 | 1,552 | 1,552 | 1,531 | 1,549 | -5 | -0.3% | 3,300 |
| 2013/11/19 | 1,553 | 1,555 | 1,553 | 1,554 | -1 | -0.1% | 1,300 |
| 2013/11/18 | 1,530 | 1,555 | 1,530 | 1,555 | +4 | +0.3% | 400 |
| 2013/11/15 | 1,553 | 1,558 | 1,531 | 1,551 | +22 | +1.4% | 3,000 |
| 2013/11/14 | 1,535 | 1,542 | 1,521 | 1,529 | -21 | -1.4% | 5,500 |
| 2013/11/13 | 1,535 | 1,555 | 1,535 | 1,550 | +5 | +0.3% | 1,400 |
| 2013/11/12 | 1,545 | 1,545 | 1,545 | 1,545 | ±0 | ±0% | 400 |
| 2013/11/11 | 1,532 | 1,545 | 1,520 | 1,545 | +13 | +0.8% | 2,100 |
| 2013/11/08 | 1,551 | 1,551 | 1,531 | 1,532 | -18 | -1.2% | 1,500 |
| 2013/11/07 | 1,555 | 1,555 | 1,545 | 1,550 | -5 | -0.3% | 5,700 |
| 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 |
2851～
2900
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
