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 |
|---|---|---|---|---|---|---|---|
| 2010/02/17 | 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 |
| 2009/12/24 | 1,259 | 1,259 | 1,250 | 1,250 | +15 | +1.2% | 1,100 |
| 2009/12/22 | 1,230 | 1,235 | 1,230 | 1,235 | +5 | +0.4% | 1,400 |
| 2009/12/21 | 1,230 | 1,270 | 1,230 | 1,230 | ±0 | ±0% | 5,800 |
| 2009/12/18 | 1,200 | 1,230 | 1,200 | 1,230 | - | - | 900 |
| 2009/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/15 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 500 |
| 2009/12/14 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 800 |
| 2009/12/11 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 2,000 |
| 2009/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/04 | 1,230 | 1,230 | 1,230 | 1,230 | +15 | +1.2% | 500 |
| 2009/12/03 | 1,215 | 1,215 | 1,215 | 1,215 | - | - | 200 |
3751～
3800
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
