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 |
|---|---|---|---|---|---|---|---|
| 2013/03/06 | 1,297 | 1,310 | 1,297 | 1,310 | +13 | +1% | 3,800 |
| 2013/03/05 | 1,295 | 1,297 | 1,292 | 1,297 | +6 | +0.5% | 2,600 |
| 2013/03/04 | 1,260 | 1,291 | 1,260 | 1,291 | +41 | +3.3% | 3,200 |
| 2013/03/01 | 1,255 | 1,255 | 1,250 | 1,250 | +6 | +0.5% | 300 |
| 2013/02/28 | 1,243 | 1,250 | 1,243 | 1,244 | +8 | +0.6% | 300 |
| 2013/02/27 | 1,289 | 1,289 | 1,235 | 1,236 | -53 | -4.1% | 1,600 |
| 2013/02/26 | 1,288 | 1,289 | 1,288 | 1,289 | +9 | +0.7% | 700 |
| 2013/02/25 | 1,270 | 1,280 | 1,250 | 1,280 | +10 | +0.8% | 4,900 |
| 2013/02/22 | 1,255 | 1,270 | 1,250 | 1,270 | +6 | +0.5% | 2,400 |
| 2013/02/21 | 1,269 | 1,269 | 1,264 | 1,264 | -5 | -0.4% | 2,300 |
| 2013/02/20 | 1,250 | 1,269 | 1,250 | 1,269 | +19 | +1.5% | 2,600 |
| 2013/02/19 | 1,260 | 1,260 | 1,250 | 1,250 | +10 | +0.8% | 1,300 |
| 2013/02/18 | 1,250 | 1,250 | 1,210 | 1,240 | -10 | -0.8% | 1,500 |
| 2013/02/15 | 1,251 | 1,251 | 1,250 | 1,250 | -9 | -0.7% | 300 |
| 2013/02/14 | 1,259 | 1,259 | 1,259 | 1,259 | - | - | 100 |
| 2013/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/02/12 | 1,288 | 1,288 | 1,288 | 1,288 | ±0 | ±0% | 100 |
| 2013/02/08 | 1,284 | 1,288 | 1,260 | 1,288 | +3 | +0.2% | 1,500 |
| 2013/02/07 | 1,290 | 1,290 | 1,251 | 1,285 | +25 | +2% | 700 |
| 2013/02/06 | 1,260 | 1,290 | 1,260 | 1,260 | ±0 | ±0% | 1,400 |
| 2013/02/05 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 500 |
| 2013/02/04 | 1,245 | 1,260 | 1,245 | 1,260 | +15 | +1.2% | 2,300 |
| 2013/02/01 | 1,221 | 1,245 | 1,221 | 1,245 | - | - | 1,500 |
| 2013/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/30 | 1,212 | 1,212 | 1,211 | 1,212 | ±0 | ±0% | 1,100 |
| 2013/01/29 | 1,212 | 1,212 | 1,212 | 1,212 | -8 | -0.7% | 100 |
| 2013/01/28 | 1,220 | 1,220 | 1,220 | 1,220 | +10 | +0.8% | 100 |
| 2013/01/25 | 1,231 | 1,249 | 1,210 | 1,210 | -21 | -1.7% | 2,000 |
| 2013/01/24 | 1,201 | 1,231 | 1,201 | 1,231 | +31 | +2.6% | 200 |
| 2013/01/23 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 500 |
| 2013/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/21 | 1,238 | 1,238 | 1,200 | 1,200 | -45 | -3.6% | 2,700 |
| 2013/01/18 | 1,180 | 1,245 | 1,180 | 1,245 | - | - | 2,400 |
| 2013/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/16 | 1,181 | 1,186 | 1,150 | 1,180 | -20 | -1.7% | 2,400 |
| 2013/01/15 | 1,200 | 1,230 | 1,200 | 1,200 | - | - | 3,300 |
| 2013/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/10 | 1,189 | 1,240 | 1,180 | 1,180 | - | - | 1,500 |
| 2013/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/08 | 1,189 | 1,189 | 1,189 | 1,189 | ±0 | ±0% | 400 |
| 2013/01/07 | 1,176 | 1,189 | 1,176 | 1,189 | +14 | +1.2% | 600 |
| 2013/01/04 | 1,173 | 1,175 | 1,173 | 1,175 | +2 | +0.2% | 700 |
| 2012/12/28 | 1,198 | 1,198 | 1,172 | 1,173 | -25 | -2.1% | 2,700 |
| 2012/12/27 | 1,179 | 1,202 | 1,179 | 1,198 | +19 | +1.6% | 2,100 |
| 2012/12/26 | 1,170 | 1,179 | 1,170 | 1,179 | +11 | +0.9% | 1,700 |
| 2012/12/25 | 1,168 | 1,168 | 1,168 | 1,168 | ±0 | ±0% | 1,500 |
| 2012/12/21 | 1,126 | 1,168 | 1,126 | 1,168 | +38 | +3.4% | 1,200 |
| 2012/12/20 | 1,145 | 1,145 | 1,115 | 1,130 | -15 | -1.3% | 9,900 |
| 2012/12/19 | 1,115 | 1,145 | 1,106 | 1,145 | +30 | +2.7% | 2,300 |
| 2012/12/18 | 1,100 | 1,115 | 1,100 | 1,115 | +2 | +0.2% | 2,100 |
3001～
3050
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
