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 |
|---|---|---|---|---|---|---|---|
| 2010/09/27 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 1,500 |
| 2010/09/24 | 1,220 | 1,245 | 1,220 | 1,245 | ±0 | ±0% | 200 |
| 2010/09/22 | 1,245 | 1,245 | 1,221 | 1,245 | ±0 | ±0% | 500 |
| 2010/09/21 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 2,600 |
| 2010/09/17 | 1,229 | 1,245 | 1,229 | 1,245 | +15 | +1.2% | 1,900 |
| 2010/09/16 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 100 |
| 2010/09/15 | 1,230 | 1,230 | 1,230 | 1,230 | +20 | +1.7% | 200 |
| 2010/09/14 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 500 |
| 2010/09/13 | 1,210 | 1,210 | 1,210 | 1,210 | -7 | -0.6% | 800 |
| 2010/09/10 | 1,217 | 1,218 | 1,217 | 1,217 | ±0 | ±0% | 300 |
| 2010/09/09 | 1,217 | 1,217 | 1,217 | 1,217 | - | - | 100 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 1,243 | 1,243 | 1,215 | 1,229 | - | - | 800 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 400 |
| 2010/08/30 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 100 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 1,225 | 1,249 | 1,225 | 1,249 | -21 | -1.7% | 200 |
| 2010/08/25 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 2,100 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 1,271 | 1,271 | 1,271 | 1,271 | ±0 | ±0% | 500 |
| 2010/08/20 | 1,273 | 1,273 | 1,271 | 1,271 | ±0 | ±0% | 1,400 |
| 2010/08/19 | 1,271 | 1,271 | 1,271 | 1,271 | - | - | 100 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 1,253 | 1,253 | 1,253 | 1,253 | -2 | -0.2% | 100 |
| 2010/08/16 | 1,274 | 1,285 | 1,255 | 1,255 | - | - | 800 |
| 2010/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3601～
3650
件表示中 / 6975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 | 186,500円 | +3.7% | +4.2% | 2.36% | 9.99倍 | 1.16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 |
| 前澤化 | 184,400円 | +3.5% | +0.9% | 3.80% | 15.81倍 | 0.66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 |
| ラサ工 | 363,000円 | +8.3% | +6.5% | 3.53% | 8.59倍 | 1.02倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 多木化 | 287,300円 | +5.4% | -41.5% | 2.09% | 14.77倍 | 0.65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 |
| 群栄化 | 283,900円 | +1.5% | -8.0% | 3.52% | 11.07倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
