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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,040 | 1,041 | 1,020 | 1,035 | -5 | -0.5% | 700 |
| 2011/08/11 | 1,040 | 1,040 | 1,030 | 1,040 | -20 | -1.9% | 900 |
| 2011/08/10 | 1,060 | 1,060 | 1,060 | 1,060 | - | - | 300 |
| 2011/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/05 | 1,060 | 1,060 | 1,060 | 1,060 | -40 | -3.6% | 600 |
| 2011/08/04 | 1,050 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 500 |
| 2011/08/03 | 1,090 | 1,090 | 1,050 | 1,050 | -40 | -3.7% | 1,000 |
| 2011/08/02 | 1,100 | 1,119 | 1,090 | 1,090 | ±0 | ±0% | 1,700 |
| 2011/08/01 | 1,100 | 1,100 | 1,090 | 1,090 | -30 | -2.7% | 1,400 |
| 2011/07/29 | 1,110 | 1,120 | 1,100 | 1,120 | ±0 | ±0% | 1,600 |
| 2011/07/28 | 1,140 | 1,140 | 1,115 | 1,120 | ±0 | ±0% | 2,900 |
| 2011/07/27 | 1,120 | 1,122 | 1,120 | 1,120 | -2 | -0.2% | 800 |
| 2011/07/26 | 1,123 | 1,125 | 1,120 | 1,122 | -13 | -1.1% | 1,000 |
| 2011/07/25 | 1,136 | 1,136 | 1,135 | 1,135 | -1 | -0.1% | 6,300 |
| 2011/07/22 | 1,130 | 1,136 | 1,120 | 1,136 | +9 | +0.8% | 2,100 |
| 2011/07/21 | 1,138 | 1,138 | 1,120 | 1,127 | -11 | -1% | 10,300 |
| 2011/07/20 | 1,131 | 1,139 | 1,128 | 1,138 | +10 | +0.9% | 7,100 |
| 2011/07/19 | 1,124 | 1,128 | 1,120 | 1,128 | +5 | +0.4% | 1,000 |
| 2011/07/15 | 1,120 | 1,125 | 1,112 | 1,123 | +3 | +0.3% | 1,400 |
| 2011/07/14 | 1,126 | 1,126 | 1,115 | 1,120 | -6 | -0.5% | 1,900 |
| 2011/07/13 | 1,140 | 1,140 | 1,126 | 1,126 | -14 | -1.2% | 700 |
| 2011/07/12 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 500 |
| 2011/07/11 | 1,132 | 1,140 | 1,110 | 1,140 | +10 | +0.9% | 1,700 |
| 2011/07/08 | 1,120 | 1,148 | 1,120 | 1,130 | +10 | +0.9% | 5,400 |
| 2011/07/07 | 1,140 | 1,148 | 1,104 | 1,120 | +5 | +0.4% | 3,100 |
| 2011/07/06 | 1,115 | 1,115 | 1,104 | 1,115 | - | - | 1,900 |
| 2011/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/04 | 1,120 | 1,120 | 1,081 | 1,102 | +2 | +0.2% | 2,100 |
| 2011/07/01 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,100 |
| 2011/06/30 | 1,100 | 1,100 | 1,090 | 1,100 | -15 | -1.3% | 4,000 |
| 2011/06/29 | 1,100 | 1,115 | 1,100 | 1,115 | +20 | +1.8% | 2,400 |
| 2011/06/28 | 1,095 | 1,095 | 1,095 | 1,095 | +1 | +0.1% | 200 |
| 2011/06/27 | 1,100 | 1,100 | 1,094 | 1,094 | -6 | -0.5% | 1,500 |
| 2011/06/24 | 1,088 | 1,100 | 1,088 | 1,100 | ±0 | ±0% | 800 |
| 2011/06/23 | 1,090 | 1,100 | 1,090 | 1,100 | +16 | +1.5% | 1,400 |
| 2011/06/22 | 1,085 | 1,085 | 1,084 | 1,084 | ±0 | ±0% | 3,400 |
| 2011/06/21 | 1,084 | 1,084 | 1,084 | 1,084 | +14 | +1.3% | 1,000 |
| 2011/06/20 | 1,068 | 1,071 | 1,068 | 1,070 | +3 | +0.3% | 1,600 |
| 2011/06/17 | 1,080 | 1,080 | 1,067 | 1,067 | - | - | 600 |
| 2011/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/15 | 1,062 | 1,064 | 1,062 | 1,064 | -6 | -0.6% | 1,400 |
| 2011/06/14 | 1,071 | 1,073 | 1,069 | 1,070 | +1 | +0.1% | 4,700 |
| 2011/06/13 | 1,062 | 1,069 | 1,062 | 1,069 | - | - | 900 |
| 2011/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/06/09 | 1,062 | 1,062 | 1,062 | 1,062 | -14 | -1.3% | 400 |
| 2011/06/08 | 1,078 | 1,078 | 1,076 | 1,076 | +16 | +1.5% | 200 |
| 2011/06/07 | 1,061 | 1,061 | 1,060 | 1,060 | -1 | -0.1% | 400 |
| 2011/06/06 | 1,061 | 1,061 | 1,061 | 1,061 | -14 | -1.3% | 500 |
| 2011/06/03 | 1,075 | 1,075 | 1,075 | 1,075 | - | - | 100 |
3251～
3300
件表示中 / 6840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 | 260,400円 | +11.6% | +26.2% | 1.54% | 17.01倍 | 1.63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 |
| エステー | 150,000円 | +10.6% | +19.2% | 2.93% | 12.52倍 | 0.97倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 一工薬 | 380,500円 | +15.7% | +142.7% | 2.37% | 14.57倍 | 0.96倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 北興化 | 133,800円 | +1.7% | -6.8% | 2.39% | 10.41倍 | 0.65倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ニチバン | 192,900円 | +4.6% | +27.2% | 1.81% | 18.70倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
