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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 2010/05/31 | 1,228 | 1,228 | 1,200 | 1,206 | -24 | -2% | 2,600 |
| 2010/05/28 | 1,268 | 1,268 | 1,222 | 1,230 | - | - | 2,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
3651～
3700
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% | 15.82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 | 0.64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% | 11.08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
