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 |
|---|---|---|---|---|---|---|---|
| 2013/05/21 | 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 |
| 2013/03/29 | 1,385 | 1,430 | 1,380 | 1,430 | +34 | +2.4% | 900 |
| 2013/03/28 | 1,495 | 1,495 | 1,340 | 1,396 | -99 | -6.6% | 6,700 |
| 2013/03/27 | 1,495 | 1,495 | 1,495 | 1,495 | ±0 | ±0% | 1,100 |
| 2013/03/26 | 1,499 | 1,500 | 1,495 | 1,495 | +2 | +0.1% | 13,800 |
| 2013/03/25 | 1,465 | 1,493 | 1,462 | 1,493 | +34 | +2.3% | 2,500 |
| 2013/03/22 | 1,450 | 1,459 | 1,450 | 1,459 | +9 | +0.6% | 4,400 |
| 2013/03/21 | 1,421 | 1,450 | 1,421 | 1,450 | +29 | +2% | 3,300 |
| 2013/03/19 | 1,449 | 1,449 | 1,421 | 1,421 | +21 | +1.5% | 1,400 |
| 2013/03/18 | 1,350 | 1,400 | 1,350 | 1,400 | +20 | +1.4% | 1,600 |
| 2013/03/15 | 1,355 | 1,380 | 1,355 | 1,380 | +30 | +2.2% | 3,100 |
| 2013/03/14 | 1,345 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 400 |
| 2013/03/13 | 1,345 | 1,350 | 1,345 | 1,350 | +12 | +0.9% | 700 |
| 2013/03/12 | 1,350 | 1,350 | 1,338 | 1,338 | -12 | -0.9% | 1,500 |
| 2013/03/11 | 1,338 | 1,350 | 1,338 | 1,350 | +42 | +3.2% | 1,400 |
| 2013/03/08 | 1,308 | 1,310 | 1,308 | 1,308 | -22 | -1.7% | 1,400 |
| 2013/03/07 | 1,315 | 1,330 | 1,314 | 1,330 | +20 | +1.5% | 1,100 |
2951～
3000
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
