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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,235 | 1,264 | 1,234 | 1,264 | -1 | -0.1% | 1,500 |
| 2010/05/25 | 1,308 | 1,308 | 1,265 | 1,265 | -44 | -3.4% | 2,100 |
| 2010/05/24 | 1,309 | 1,309 | 1,309 | 1,309 | -30 | -2.2% | 800 |
| 2010/05/21 | 1,348 | 1,348 | 1,322 | 1,339 | -11 | -0.8% | 2,200 |
| 2010/05/20 | 1,320 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 1,000 |
| 2010/05/19 | 1,320 | 1,320 | 1,320 | 1,320 | -18 | -1.3% | 300 |
| 2010/05/18 | 1,339 | 1,339 | 1,309 | 1,338 | -1 | -0.1% | 700 |
| 2010/05/17 | 1,350 | 1,350 | 1,300 | 1,339 | -21 | -1.5% | 1,100 |
| 2010/05/14 | 1,280 | 1,360 | 1,280 | 1,360 | +25 | +1.9% | 3,100 |
| 2010/05/13 | 1,306 | 1,335 | 1,304 | 1,335 | +30 | +2.3% | 2,000 |
| 2010/05/12 | 1,330 | 1,330 | 1,292 | 1,305 | -24 | -1.8% | 800 |
| 2010/05/11 | 1,300 | 1,329 | 1,300 | 1,329 | - | - | 1,500 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 500 |
| 2010/04/30 | 1,350 | 1,360 | 1,347 | 1,350 | +5 | +0.4% | 1,800 |
| 2010/04/28 | 1,310 | 1,349 | 1,310 | 1,345 | -5 | -0.4% | 700 |
| 2010/04/27 | 1,340 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 900 |
| 2010/04/26 | 1,350 | 1,350 | 1,292 | 1,350 | +5 | +0.4% | 3,400 |
| 2010/04/23 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 2,900 |
| 2010/04/22 | 1,345 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 900 |
| 2010/04/21 | 1,329 | 1,340 | 1,329 | 1,340 | +11 | +0.8% | 1,100 |
| 2010/04/20 | 1,309 | 1,329 | 1,309 | 1,329 | +21 | +1.6% | 700 |
| 2010/04/19 | 1,320 | 1,320 | 1,278 | 1,308 | -2 | -0.2% | 800 |
| 2010/04/16 | 1,310 | 1,310 | 1,310 | 1,310 | -10 | -0.8% | 100 |
| 2010/04/15 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 300 |
| 2010/04/14 | 1,320 | 1,320 | 1,320 | 1,320 | +30 | +2.3% | 100 |
| 2010/04/13 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 300 |
| 2010/04/12 | 1,290 | 1,300 | 1,290 | 1,300 | +30 | +2.4% | 3,000 |
| 2010/04/09 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 9,500 |
| 2010/04/08 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 200 |
| 2010/04/07 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 500 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2010/04/02 | 1,250 | 1,250 | 1,250 | 1,250 | +16 | +1.3% | 200 |
| 2010/04/01 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 100 |
| 2010/03/31 | 1,248 | 1,250 | 1,234 | 1,234 | -16 | -1.3% | 1,500 |
| 2010/03/30 | 1,249 | 1,250 | 1,249 | 1,250 | +14 | +1.1% | 300 |
| 2010/03/29 | 1,201 | 1,236 | 1,201 | 1,236 | -22 | -1.7% | 2,200 |
| 2010/03/26 | 1,226 | 1,265 | 1,226 | 1,258 | +23 | +1.9% | 12,300 |
| 2010/03/25 | 1,269 | 1,269 | 1,225 | 1,235 | -34 | -2.7% | 3,300 |
| 2010/03/24 | 1,268 | 1,269 | 1,238 | 1,269 | +1 | +0.1% | 3,300 |
| 2010/03/23 | 1,249 | 1,268 | 1,249 | 1,268 | +19 | +1.5% | 2,800 |
| 2010/03/19 | 1,246 | 1,249 | 1,239 | 1,249 | -1 | -0.1% | 700 |
| 2010/03/18 | 1,250 | 1,250 | 1,250 | 1,250 | +50 | +4.2% | 1,000 |
| 2010/03/17 | 1,225 | 1,225 | 1,200 | 1,200 | -25 | -2% | 1,100 |
| 2010/03/16 | 1,210 | 1,225 | 1,210 | 1,225 | +15 | +1.2% | 300 |
| 2010/03/15 | 1,200 | 1,210 | 1,200 | 1,210 | - | - | 600 |
| 2010/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
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 | 268,800円 | +11.6% | +26.2% | 1.49% | 17.56倍 | 1.68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 | 150,900円 | +10.6% | +19.2% | 2.92% | 12.60倍 | 0.98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 | 381,500円 | +15.7% | +142.7% | 2.36% | 14.61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 | 133,700円 | +1.7% | -6.8% | 2.39% | 10.40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 | 194,500円 | +4.6% | +27.2% | 1.80% | 18.86倍 | 0.95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
