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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 1,045 | 1,045 | 1,045 | 1,045 | +10 | +1% | 100 |
| 2011/09/28 | 1,035 | 1,035 | 1,035 | 1,035 | -15 | -1.4% | 100 |
| 2011/09/27 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,600 |
| 2011/09/26 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 1,800 |
| 2011/09/22 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 100 |
| 2011/09/21 | 1,050 | 1,050 | 1,050 | 1,050 | +1 | +0.1% | 100 |
| 2011/09/20 | 1,049 | 1,049 | 1,049 | 1,049 | ±0 | ±0% | 2,200 |
| 2011/09/16 | 1,049 | 1,049 | 1,049 | 1,049 | +19 | +1.8% | 100 |
| 2011/09/15 | 1,030 | 1,030 | 1,030 | 1,030 | +9 | +0.9% | 500 |
| 2011/09/14 | 1,040 | 1,040 | 1,021 | 1,021 | -18 | -1.7% | 600 |
| 2011/09/13 | 1,040 | 1,040 | 1,039 | 1,039 | -1 | -0.1% | 300 |
| 2011/09/12 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 200 |
| 2011/09/09 | 1,040 | 1,040 | 1,040 | 1,040 | - | - | 300 |
| 2011/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/06 | 1,040 | 1,041 | 1,038 | 1,038 | -2 | -0.2% | 600 |
| 2011/09/05 | 1,034 | 1,040 | 1,034 | 1,040 | -18 | -1.7% | 200 |
| 2011/09/02 | 1,058 | 1,058 | 1,058 | 1,058 | - | - | 500 |
| 2011/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/29 | 1,058 | 1,058 | 1,058 | 1,058 | ±0 | ±0% | 200 |
| 2011/08/26 | 1,058 | 1,058 | 1,058 | 1,058 | ±0 | ±0% | 200 |
| 2011/08/25 | 1,058 | 1,058 | 1,058 | 1,058 | ±0 | ±0% | 1,000 |
| 2011/08/24 | 1,058 | 1,058 | 1,058 | 1,058 | -12 | -1.1% | 200 |
| 2011/08/23 | 1,059 | 1,070 | 1,020 | 1,070 | +8 | +0.8% | 4,100 |
| 2011/08/22 | 1,036 | 1,062 | 1,033 | 1,062 | +31 | +3% | 1,100 |
| 2011/08/19 | 1,050 | 1,060 | 1,020 | 1,031 | -24 | -2.3% | 2,200 |
| 2011/08/18 | 1,061 | 1,061 | 1,051 | 1,055 | -6 | -0.6% | 400 |
| 2011/08/17 | 1,065 | 1,065 | 1,061 | 1,061 | -4 | -0.4% | 400 |
| 2011/08/16 | 1,060 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 300 |
| 2011/08/15 | 1,040 | 1,060 | 1,040 | 1,060 | +25 | +2.4% | 400 |
| 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 |
3401～
3450
件表示中 / 7022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 | 203,000円 | +3.7% | +4.2% | 2.17% | 10.87倍 | 1.27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 |
| パーカー | 120,600円 | -1.5% | +12.1% | 2.32% | 8.88倍 | 0.66倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| テイカ | 130,700円 | +5.9% | -3.9% | 3.06% | 12.43倍 | 0.51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 |
| 群栄化 | 318,000円 | +1.5% | -8.0% | 3.14% | 12.41倍 | 0.42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 |
| 綜研化学 | 169,000円 | +1.8% | -6.9% | 3.73% | 7.01倍 | 0.74倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
