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 |
|---|---|---|---|---|---|---|---|
| 2010/04/30 | 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 |
| 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 |
3701～
3750
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
