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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,843 | 1,873 | 1,839 | 1,873 | +31 | +1.7% | 8,900 |
| 2024/03/13 | 1,873 | 1,880 | 1,827 | 1,842 | -25 | -1.3% | 11,600 |
| 2024/03/12 | 1,830 | 1,867 | 1,817 | 1,867 | +29 | +1.6% | 7,700 |
| 2024/03/11 | 1,830 | 1,839 | 1,813 | 1,838 | -12 | -0.6% | 16,500 |
| 2024/03/08 | 1,825 | 1,863 | 1,816 | 1,850 | +5 | +0.3% | 19,600 |
| 2024/03/07 | 1,870 | 1,883 | 1,830 | 1,845 | -24 | -1.3% | 18,100 |
| 2024/03/06 | 1,846 | 1,887 | 1,828 | 1,869 | +2 | +0.1% | 18,400 |
| 2024/03/05 | 1,852 | 1,886 | 1,851 | 1,867 | ±0 | ±0% | 7,600 |
| 2024/03/04 | 1,885 | 1,885 | 1,850 | 1,867 | -18 | -1% | 17,900 |
| 2024/03/01 | 1,901 | 1,902 | 1,867 | 1,885 | -23 | -1.2% | 14,600 |
| 2024/02/29 | 1,903 | 1,923 | 1,881 | 1,908 | -7 | -0.4% | 17,800 |
| 2024/02/28 | 1,940 | 1,945 | 1,910 | 1,915 | -26 | -1.3% | 15,000 |
| 2024/02/27 | 1,941 | 1,969 | 1,940 | 1,941 | -9 | -0.5% | 11,800 |
| 2024/02/26 | 1,922 | 1,954 | 1,910 | 1,950 | +29 | +1.5% | 16,200 |
| 2024/02/22 | 1,909 | 1,921 | 1,887 | 1,921 | +29 | +1.5% | 10,800 |
| 2024/02/21 | 1,922 | 1,922 | 1,882 | 1,892 | -22 | -1.1% | 9,700 |
| 2024/02/20 | 1,883 | 1,919 | 1,883 | 1,914 | +32 | +1.7% | 14,000 |
| 2024/02/19 | 1,911 | 1,911 | 1,864 | 1,882 | -29 | -1.5% | 13,600 |
| 2024/02/16 | 1,900 | 1,917 | 1,875 | 1,911 | +33 | +1.8% | 14,600 |
| 2024/02/15 | 1,913 | 1,920 | 1,873 | 1,878 | -13 | -0.7% | 11,100 |
| 2024/02/14 | 1,918 | 1,926 | 1,880 | 1,891 | -35 | -1.8% | 16,500 |
| 2024/02/13 | 1,925 | 1,926 | 1,899 | 1,926 | +43 | +2.3% | 13,600 |
| 2024/02/09 | 1,885 | 1,901 | 1,871 | 1,883 | -11 | -0.6% | 12,400 |
| 2024/02/08 | 1,892 | 1,909 | 1,848 | 1,894 | -4 | -0.2% | 28,300 |
| 2024/02/07 | 1,911 | 1,920 | 1,883 | 1,898 | -22 | -1.1% | 16,900 |
| 2024/02/06 | 1,960 | 1,960 | 1,913 | 1,920 | -28 | -1.4% | 17,200 |
| 2024/02/05 | 1,962 | 1,962 | 1,937 | 1,948 | +12 | +0.6% | 8,200 |
| 2024/02/02 | 1,921 | 1,939 | 1,889 | 1,936 | +15 | +0.8% | 21,600 |
| 2024/02/01 | 1,902 | 1,945 | 1,888 | 1,921 | -47 | -2.4% | 37,000 |
| 2024/01/31 | 2,010 | 2,017 | 1,903 | 1,968 | -55 | -2.7% | 72,600 |
| 2024/01/30 | 2,085 | 2,085 | 2,023 | 2,023 | -76 | -3.6% | 12,800 |
| 2024/01/29 | 2,104 | 2,110 | 2,086 | 2,099 | -11 | -0.5% | 11,100 |
| 2024/01/26 | 2,131 | 2,140 | 2,097 | 2,110 | -21 | -1% | 14,100 |
| 2024/01/25 | 2,083 | 2,145 | 2,083 | 2,131 | +48 | +2.3% | 13,600 |
| 2024/01/24 | 2,120 | 2,146 | 2,051 | 2,083 | -37 | -1.7% | 21,400 |
| 2024/01/23 | 2,150 | 2,184 | 2,107 | 2,120 | -26 | -1.2% | 22,800 |
| 2024/01/22 | 2,050 | 2,165 | 2,050 | 2,146 | +105 | +5.1% | 25,900 |
| 2024/01/19 | 2,037 | 2,049 | 2,016 | 2,041 | +1 | ±0% | 14,500 |
| 2024/01/18 | 1,987 | 2,050 | 1,987 | 2,040 | +68 | +3.4% | 29,400 |
| 2024/01/17 | 1,993 | 2,012 | 1,960 | 1,972 | +5 | +0.3% | 14,300 |
| 2024/01/16 | 2,018 | 2,018 | 1,967 | 1,967 | -51 | -2.5% | 13,500 |
| 2024/01/15 | 1,959 | 2,018 | 1,959 | 2,018 | +66 | +3.4% | 15,300 |
| 2024/01/12 | 1,972 | 1,990 | 1,951 | 1,952 | -13 | -0.7% | 9,800 |
| 2024/01/11 | 1,946 | 1,987 | 1,932 | 1,965 | +45 | +2.3% | 18,800 |
| 2024/01/10 | 1,922 | 1,949 | 1,913 | 1,920 | -2 | -0.1% | 13,300 |
| 2024/01/09 | 1,933 | 1,938 | 1,906 | 1,922 | +16 | +0.8% | 8,100 |
| 2024/01/05 | 1,890 | 1,915 | 1,890 | 1,906 | +26 | +1.4% | 8,900 |
| 2024/01/04 | 1,840 | 1,884 | 1,809 | 1,880 | +40 | +2.2% | 16,200 |
| 2023/12/29 | 1,829 | 1,846 | 1,803 | 1,840 | +25 | +1.4% | 12,400 |
| 2023/12/28 | 1,800 | 1,842 | 1,800 | 1,815 | -19 | -1% | 19,700 |
301～
350
件表示中 / 6969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 | 191,700円 | +3.7% | +4.2% | 2.30% | 10.27倍 | 1.20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 |
| Ｉｎｅ | 169,000円 | +15.5% | +8.2% | 0.80% | 10.94倍 | 1.80倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 前澤化 | 186,600円 | +3.5% | +0.9% | 3.75% | 16.01倍 | 0.67倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 東 リ | 48,100円 | +2.2% | -10.0% | 5.61% | 9.04倍 | 0.58倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| カーリット | 115,000円 | +5.7% | +0.9% | 3.13% | 10.04倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
