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 |
|---|---|---|---|---|---|---|---|
| 2012/08/20 | 1,108 | 1,110 | 1,108 | 1,110 | +2 | +0.2% | 1,800 |
| 2012/08/17 | 1,120 | 1,120 | 1,108 | 1,108 | -12 | -1.1% | 300 |
| 2012/08/16 | 1,120 | 1,120 | 1,120 | 1,120 | +30 | +2.8% | 500 |
| 2012/08/15 | 1,100 | 1,100 | 1,090 | 1,090 | -30 | -2.7% | 1,600 |
| 2012/08/14 | 1,120 | 1,120 | 1,120 | 1,120 | +10 | +0.9% | 100 |
| 2012/08/13 | 1,110 | 1,110 | 1,110 | 1,110 | - | - | 100 |
| 2012/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/09 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 300 |
| 2012/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/07 | 1,120 | 1,120 | 1,120 | 1,120 | +20 | +1.8% | 200 |
| 2012/08/06 | 1,102 | 1,102 | 1,100 | 1,100 | - | - | 700 |
| 2012/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/08/02 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,200 |
| 2012/08/01 | 1,120 | 1,120 | 1,120 | 1,120 | +20 | +1.8% | 200 |
| 2012/07/31 | 1,120 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 1,700 |
| 2012/07/30 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 700 |
| 2012/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/26 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,900 |
| 2012/07/25 | 1,144 | 1,144 | 1,114 | 1,120 | -29 | -2.5% | 4,300 |
| 2012/07/24 | 1,130 | 1,149 | 1,130 | 1,149 | +19 | +1.7% | 600 |
| 2012/07/23 | 1,130 | 1,131 | 1,101 | 1,130 | -15 | -1.3% | 1,700 |
| 2012/07/20 | 1,158 | 1,158 | 1,145 | 1,145 | -13 | -1.1% | 8,700 |
| 2012/07/19 | 1,150 | 1,159 | 1,149 | 1,158 | -1 | -0.1% | 3,100 |
| 2012/07/18 | 1,116 | 1,159 | 1,116 | 1,159 | +44 | +3.9% | 2,900 |
| 2012/07/17 | 1,109 | 1,120 | 1,109 | 1,115 | -5 | -0.4% | 600 |
| 2012/07/13 | 1,110 | 1,120 | 1,110 | 1,120 | +10 | +0.9% | 300 |
| 2012/07/12 | 1,110 | 1,113 | 1,110 | 1,110 | -3 | -0.3% | 1,300 |
| 2012/07/11 | 1,113 | 1,113 | 1,113 | 1,113 | - | - | 100 |
| 2012/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/06 | 1,120 | 1,120 | 1,090 | 1,100 | - | - | 1,300 |
| 2012/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/07/03 | 1,090 | 1,090 | 1,090 | 1,090 | ±0 | ±0% | 200 |
| 2012/07/02 | 1,089 | 1,090 | 1,089 | 1,090 | +1 | +0.1% | 2,900 |
| 2012/06/29 | 1,090 | 1,090 | 1,089 | 1,089 | +29 | +2.7% | 600 |
| 2012/06/28 | 1,052 | 1,070 | 1,043 | 1,060 | - | - | 6,700 |
| 2012/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/25 | 1,107 | 1,110 | 1,070 | 1,089 | -18 | -1.6% | 4,700 |
| 2012/06/22 | 1,106 | 1,107 | 1,105 | 1,107 | +3 | +0.3% | 500 |
| 2012/06/21 | 1,105 | 1,110 | 1,103 | 1,104 | -21 | -1.9% | 1,100 |
| 2012/06/20 | 1,138 | 1,138 | 1,125 | 1,125 | -15 | -1.3% | 2,700 |
| 2012/06/19 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 100 |
| 2012/06/18 | 1,140 | 1,140 | 1,140 | 1,140 | +20 | +1.8% | 400 |
| 2012/06/15 | 1,100 | 1,120 | 1,100 | 1,120 | +40 | +3.7% | 800 |
| 2012/06/14 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 500 |
| 2012/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/12 | 1,106 | 1,106 | 1,080 | 1,080 | -20 | -1.8% | 3,800 |
| 2012/06/11 | 1,090 | 1,100 | 1,090 | 1,100 | - | - | 500 |
3101～
3150
件表示中 / 6942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 | 208,600円 | +11.6% | +26.2% | 1.92% | 12.78倍 | 1.23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 |
| 日特塗 | 144,100円 | +0.5% | +0.6% | 4.16% | 7.29倍 | 0.56倍 |
|
航空機塗料で創業。現在は自動車用防音（制振、吸・遮音）材が主力。米国、中国、タイで生産販売 |
| 森 六 | 214,200円 | +3.0% | -67.7% | 4.90% | - | 0.42倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| テイカ | 128,100円 | +8.5% | +24.9% | 2.97% | 12.71倍 | 0.49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 |
| 多木化 | 315,000円 | +5.4% | -41.5% | 1.90% | 16.18倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
