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 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 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 |
| 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 |
2901～
2950
件表示中 / 6974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 | 186,200円 | +3.7% | +4.2% | 2.36% | 9.97倍 | 1.16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 |
| ラサ工 | 360,000円 | +8.3% | +6.5% | 3.56% | 8.52倍 | 1.01倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| カーリット | 118,600円 | +5.7% | +0.9% | 3.04% | 10.35倍 | 0.75倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 多木化 | 284,700円 | +5.4% | -41.5% | 2.11% | 14.64倍 | 0.64倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 群栄化 | 282,000円 | +1.5% | -8.0% | 3.55% | 11.00倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
