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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 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 |
| 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 |
3751～
3800
件表示中 / 7022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 | 203,000円 | +3.7% | +4.2% | 2.17% | 10.87倍 | 1.27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 |
| パーカー | 120,600円 | -1.5% | +12.1% | 2.32% | 8.88倍 | 0.66倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| テイカ | 130,700円 | +5.9% | -3.9% | 3.06% | 12.43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 |
| 群栄化 | 318,000円 | +1.5% | -8.0% | 3.14% | 12.41倍 | 0.42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 |
| 綜研化学 | 169,000円 | +1.8% | -6.9% | 3.73% | 7.01倍 | 0.74倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
