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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/12/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/30 | 1,209 | 1,215 | 1,209 | 1,215 | +6 | +0.5% | 600 |
| 2009/11/27 | 1,209 | 1,209 | 1,209 | 1,209 | ±0 | ±0% | 2,000 |
| 2009/11/26 | 1,195 | 1,209 | 1,195 | 1,209 | +28 | +2.4% | 300 |
| 2009/11/25 | 1,181 | 1,181 | 1,181 | 1,181 | ±0 | ±0% | 400 |
| 2009/11/24 | 1,181 | 1,181 | 1,181 | 1,181 | ±0 | ±0% | 300 |
| 2009/11/20 | 1,181 | 1,181 | 1,181 | 1,181 | +1 | +0.1% | 100 |
| 2009/11/19 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 200 |
| 2009/11/18 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 200 |
| 2009/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/12 | 1,155 | 1,195 | 1,155 | 1,195 | - | - | 1,400 |
| 2009/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/09 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 200 |
| 2009/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/11/05 | 1,205 | 1,220 | 1,205 | 1,220 | +15 | +1.2% | 600 |
| 2009/11/04 | 1,220 | 1,220 | 1,205 | 1,205 | -35 | -2.8% | 1,200 |
| 2009/11/02 | 1,235 | 1,240 | 1,190 | 1,240 | - | - | 900 |
| 2009/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/27 | 1,258 | 1,258 | 1,258 | 1,258 | +48 | +4% | 500 |
| 2009/10/26 | 1,250 | 1,250 | 1,210 | 1,210 | -40 | -3.2% | 1,300 |
| 2009/10/23 | 1,259 | 1,259 | 1,250 | 1,250 | +52 | +4.3% | 200 |
| 2009/10/22 | 1,198 | 1,198 | 1,198 | 1,198 | -60 | -4.8% | 200 |
| 2009/10/21 | 1,220 | 1,258 | 1,220 | 1,258 | -2 | -0.2% | 1,300 |
| 2009/10/20 | 1,191 | 1,260 | 1,191 | 1,260 | +69 | +5.8% | 2,700 |
| 2009/10/19 | 1,150 | 1,191 | 1,150 | 1,191 | +41 | +3.6% | 2,300 |
| 2009/10/16 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 500 |
3751～
3800
件表示中 / 6943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 | 204,500円 | +11.6% | +26.2% | 1.96% | 12.52倍 | 1.20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 |
| 森 六 | 224,300円 | +3.0% | -67.7% | 4.68% | - | 0.44倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| テイカ | 131,200円 | +8.5% | +24.9% | 2.90% | 13.02倍 | 0.51倍 |
|
塗料、ＵＶ化粧品向けなど酸化チタン大手。導電性高分子薬剤、医療診断用圧電材料は用途拡大 |
| 多木化 | 317,000円 | +5.4% | -41.5% | 1.89% | 16.30倍 | 0.71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 |
| 東 リ | 48,800円 | +3.2% | -11.3% | 4.30% | 8.12倍 | 0.63倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
市場注目の銘柄
チャート関連のコラム
