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 |
|---|---|---|---|---|---|---|---|
| 2010/08/10 | 1,279 | 1,279 | 1,279 | 1,279 | -11 | -0.9% | 200 |
| 2010/08/09 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 100 |
| 2010/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2010/08/02 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 300 |
| 2010/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/29 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 700 |
| 2010/07/28 | 1,300 | 1,300 | 1,290 | 1,290 | +20 | +1.6% | 200 |
| 2010/07/27 | 1,300 | 1,300 | 1,270 | 1,270 | -30 | -2.3% | 3,600 |
| 2010/07/26 | 1,250 | 1,300 | 1,250 | 1,300 | +72 | +5.9% | 1,200 |
| 2010/07/23 | 1,241 | 1,288 | 1,228 | 1,228 | - | - | 1,600 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 1,300 | 1,300 | 1,261 | 1,261 | -39 | -3% | 7,600 |
| 2010/07/20 | 1,265 | 1,300 | 1,265 | 1,300 | +41 | +3.3% | 2,500 |
| 2010/07/16 | 1,230 | 1,259 | 1,212 | 1,259 | +11 | +0.9% | 1,000 |
| 2010/07/15 | 1,239 | 1,248 | 1,239 | 1,248 | +18 | +1.5% | 400 |
| 2010/07/14 | 1,202 | 1,230 | 1,202 | 1,230 | - | - | 300 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 1,230 | 1,230 | 1,202 | 1,202 | - | - | 500 |
| 2010/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/02 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 100 |
| 2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/30 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 700 |
| 2010/06/29 | 1,186 | 1,206 | 1,186 | 1,200 | -30 | -2.4% | 1,500 |
| 2010/06/28 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 1,500 |
| 2010/06/25 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 800 |
| 2010/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/23 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 600 |
| 2010/06/22 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,300 |
| 2010/06/21 | 1,234 | 1,250 | 1,234 | 1,250 | +17 | +1.4% | 200 |
| 2010/06/18 | 1,260 | 1,260 | 1,233 | 1,233 | +3 | +0.2% | 200 |
| 2010/06/17 | 1,240 | 1,270 | 1,230 | 1,230 | ±0 | ±0% | 1,600 |
| 2010/06/16 | 1,230 | 1,230 | 1,230 | 1,230 | +1 | +0.1% | 1,100 |
| 2010/06/15 | 1,229 | 1,229 | 1,229 | 1,229 | ±0 | ±0% | 1,500 |
| 2010/06/14 | 1,224 | 1,229 | 1,203 | 1,229 | +28 | +2.3% | 800 |
| 2010/06/11 | 1,200 | 1,201 | 1,190 | 1,201 | - | - | 1,900 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 1,200 | 1,205 | 1,190 | 1,190 | -15 | -1.2% | 1,400 |
| 2010/06/08 | 1,244 | 1,244 | 1,175 | 1,205 | -19 | -1.6% | 2,300 |
| 2010/06/07 | 1,225 | 1,225 | 1,224 | 1,224 | - | - | 800 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 500 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 1,216 | 1,230 | 1,216 | 1,230 | +24 | +2% | 200 |
3601～
3650
件表示中 / 6943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 | 204,500円 | +11.6% | +26.2% | 1.96% | 12.52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 |
| 森 六 | 224,300円 | +3.0% | -67.7% | 4.68% | - | 0.44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 | 131,200円 | +8.5% | +24.9% | 2.90% | 13.02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 |
| 多木化 | 317,000円 | +5.4% | -41.5% | 1.89% | 16.30倍 | 0.71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 |
| 東 リ | 48,800円 | +3.2% | -11.3% | 4.30% | 8.12倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
