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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,181 | 1,181 | 1,181 | 1,181 | - | - | 200 |
| 2010/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/08 | 1,170 | 1,190 | 1,170 | 1,190 | - | - | 200 |
| 2010/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/04 | 1,161 | 1,161 | 1,161 | 1,161 | -9 | -0.8% | 100 |
| 2010/03/03 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 100 |
| 2010/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/01 | 1,160 | 1,165 | 1,160 | 1,165 | -23 | -1.9% | 1,200 |
| 2010/02/26 | 1,160 | 1,188 | 1,155 | 1,188 | +25 | +2.1% | 2,200 |
| 2010/02/25 | 1,189 | 1,189 | 1,163 | 1,163 | -26 | -2.2% | 2,100 |
| 2010/02/24 | 1,189 | 1,189 | 1,189 | 1,189 | +18 | +1.5% | 1,100 |
| 2010/02/23 | 1,171 | 1,171 | 1,171 | 1,171 | -29 | -2.4% | 1,600 |
| 2010/02/22 | 1,219 | 1,220 | 1,180 | 1,200 | -25 | -2% | 5,500 |
| 2010/02/19 | 1,201 | 1,225 | 1,200 | 1,225 | +8 | +0.7% | 1,400 |
| 2010/02/18 | 1,224 | 1,224 | 1,200 | 1,217 | +12 | +1% | 2,500 |
| 2010/02/17 | 1,205 | 1,205 | 1,205 | 1,205 | +15 | +1.3% | 100 |
| 2010/02/16 | 1,191 | 1,191 | 1,190 | 1,190 | -10 | -0.8% | 3,500 |
| 2010/02/15 | 1,200 | 1,200 | 1,200 | 1,200 | -5 | -0.4% | 600 |
| 2010/02/12 | 1,205 | 1,205 | 1,205 | 1,205 | -15 | -1.2% | 500 |
| 2010/02/10 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,600 |
| 2010/02/09 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 600 |
| 2010/02/08 | 1,210 | 1,210 | 1,210 | 1,210 | +10 | +0.8% | 800 |
| 2010/02/05 | 1,205 | 1,205 | 1,200 | 1,200 | -3 | -0.2% | 1,400 |
| 2010/02/04 | 1,203 | 1,203 | 1,203 | 1,203 | +2 | +0.2% | 100 |
| 2010/02/03 | 1,230 | 1,259 | 1,201 | 1,201 | +1 | +0.1% | 1,400 |
| 2010/02/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2010/02/01 | 1,250 | 1,250 | 1,170 | 1,200 | -50 | -4% | 1,900 |
| 2010/01/29 | 1,270 | 1,270 | 1,240 | 1,250 | +12 | +1% | 3,200 |
| 2010/01/28 | 1,208 | 1,238 | 1,208 | 1,238 | - | - | 1,800 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 1,268 | 1,268 | 1,268 | 1,268 | ±0 | ±0% | 4,300 |
| 2010/01/25 | 1,265 | 1,268 | 1,265 | 1,268 | +3 | +0.2% | 1,000 |
| 2010/01/22 | 1,265 | 1,265 | 1,265 | 1,265 | +3 | +0.2% | 100 |
| 2010/01/21 | 1,262 | 1,262 | 1,262 | 1,262 | ±0 | ±0% | 1,700 |
| 2010/01/20 | 1,259 | 1,262 | 1,259 | 1,262 | +3 | +0.2% | 3,100 |
| 2010/01/19 | 1,259 | 1,259 | 1,259 | 1,259 | +19 | +1.5% | 100 |
| 2010/01/18 | 1,240 | 1,240 | 1,240 | 1,240 | +30 | +2.5% | 600 |
| 2010/01/15 | 1,210 | 1,210 | 1,210 | 1,210 | - | - | 100 |
| 2010/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/13 | 1,190 | 1,210 | 1,190 | 1,210 | +30 | +2.5% | 500 |
| 2010/01/12 | 1,180 | 1,180 | 1,180 | 1,180 | -38 | -3.1% | 1,100 |
| 2010/01/08 | 1,200 | 1,218 | 1,158 | 1,218 | +7 | +0.6% | 400 |
| 2010/01/07 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 100 |
| 2010/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/05 | 1,279 | 1,279 | 1,269 | 1,269 | -11 | -0.9% | 600 |
| 2010/01/04 | 1,256 | 1,280 | 1,256 | 1,280 | +25 | +2% | 1,300 |
| 2009/12/30 | 1,257 | 1,257 | 1,255 | 1,255 | ±0 | ±0% | 500 |
| 2009/12/29 | 1,255 | 1,255 | 1,255 | 1,255 | +4 | +0.3% | 1,100 |
| 2009/12/28 | 1,270 | 1,270 | 1,251 | 1,251 | +1 | +0.1% | 1,100 |
| 2009/12/25 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 600 |
3601～
3650
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 | 268,300円 | +11.6% | +26.2% | 1.49% | 17.53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 | 150,700円 | +10.6% | +19.2% | 2.92% | 12.58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 | 384,500円 | +15.7% | +142.7% | 2.34% | 14.72倍 | 0.97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 | 135,300円 | +1.7% | -6.8% | 2.37% | 10.53倍 | 0.66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 | 194,000円 | +4.6% | +27.2% | 1.80% | 18.81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
