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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,200 | 1,220 | 1,190 | 1,220 | +30 | +2.5% | 2,200 |
| 2009/07/27 | 1,190 | 1,190 | 1,190 | 1,190 | +20 | +1.7% | 100 |
| 2009/07/24 | 1,180 | 1,190 | 1,170 | 1,170 | -8 | -0.7% | 4,100 |
| 2009/07/23 | 1,177 | 1,178 | 1,177 | 1,178 | ±0 | ±0% | 200 |
| 2009/07/22 | 1,178 | 1,178 | 1,160 | 1,178 | ±0 | ±0% | 11,300 |
| 2009/07/21 | 1,130 | 1,178 | 1,130 | 1,178 | +49 | +4.3% | 5,300 |
| 2009/07/17 | 1,130 | 1,130 | 1,100 | 1,129 | -19 | -1.7% | 1,600 |
| 2009/07/16 | 1,071 | 1,148 | 1,071 | 1,148 | +78 | +7.3% | 700 |
| 2009/07/15 | 1,074 | 1,074 | 1,070 | 1,070 | -4 | -0.4% | 400 |
| 2009/07/14 | 1,074 | 1,074 | 1,074 | 1,074 | +44 | +4.3% | 100 |
| 2009/07/13 | 1,035 | 1,040 | 1,030 | 1,030 | -4 | -0.4% | 2,100 |
| 2009/07/10 | 1,073 | 1,073 | 1,034 | 1,034 | -6 | -0.6% | 200 |
| 2009/07/09 | 1,070 | 1,070 | 1,040 | 1,040 | -30 | -2.8% | 1,200 |
| 2009/07/08 | 1,070 | 1,070 | 1,070 | 1,070 | -32 | -2.9% | 300 |
| 2009/07/07 | 1,062 | 1,102 | 1,062 | 1,102 | -18 | -1.6% | 300 |
| 2009/07/06 | 1,051 | 1,200 | 1,048 | 1,120 | +72 | +6.9% | 5,300 |
| 2009/07/03 | 1,025 | 1,050 | 1,025 | 1,048 | +23 | +2.2% | 4,800 |
| 2009/07/02 | 1,025 | 1,025 | 1,025 | 1,025 | +5 | +0.5% | 100 |
| 2009/07/01 | 1,025 | 1,025 | 1,020 | 1,020 | - | - | 1,400 |
| 2009/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/29 | 1,020 | 1,030 | 1,005 | 1,005 | +9 | +0.9% | 600 |
| 2009/06/26 | 996 | 996 | 996 | 996 | - | - | 600 |
| 2009/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/24 | 1,020 | 1,020 | 971 | 971 | -49 | -4.8% | 3,000 |
| 2009/06/23 | 966 | 1,020 | 966 | 1,020 | - | - | 200 |
| 2009/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/19 | 951 | 951 | 951 | 951 | +1 | +0.1% | 100 |
| 2009/06/18 | 950 | 950 | 950 | 950 | ±0 | ±0% | 100 |
| 2009/06/17 | 950 | 950 | 950 | 950 | ±0 | ±0% | 500 |
| 2009/06/16 | 980 | 980 | 950 | 950 | -30 | -3.1% | 1,600 |
| 2009/06/15 | 980 | 980 | 980 | 980 | -20 | -2% | 1,000 |
| 2009/06/12 | 1,000 | 1,000 | 1,000 | 1,000 | +50 | +5.3% | 100 |
| 2009/06/11 | 950 | 950 | 950 | 950 | - | - | 3,200 |
| 2009/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/09 | 930 | 930 | 930 | 930 | ±0 | ±0% | 100 |
| 2009/06/08 | 928 | 935 | 928 | 930 | - | - | 2,300 |
| 2009/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/04 | 920 | 929 | 920 | 929 | - | - | 1,000 |
| 2009/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/02 | 920 | 920 | 920 | 920 | - | - | 500 |
| 2009/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/29 | 912 | 920 | 910 | 920 | +8 | +0.9% | 1,500 |
| 2009/05/28 | 910 | 912 | 910 | 912 | +2 | +0.2% | 1,100 |
| 2009/05/27 | 910 | 910 | 910 | 910 | ±0 | ±0% | 100 |
| 2009/05/26 | 911 | 911 | 910 | 910 | ±0 | ±0% | 1,200 |
| 2009/05/25 | 908 | 910 | 908 | 910 | +4 | +0.4% | 1,200 |
| 2009/05/22 | 907 | 907 | 906 | 906 | +2 | +0.2% | 200 |
| 2009/05/21 | 910 | 910 | 904 | 904 | -25 | -2.7% | 5,200 |
| 2009/05/20 | 911 | 929 | 909 | 929 | +25 | +2.8% | 1,600 |
| 2009/05/19 | 904 | 904 | 904 | 904 | +6 | +0.7% | 1,000 |
3751～
3800
件表示中 / 6840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 | 264,100円 | +11.6% | +26.2% | 1.51% | 17.25倍 | 1.65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 |
| エステー | 151,200円 | +10.6% | +19.2% | 2.91% | 12.62倍 | 0.98倍 |
|
家庭用消臭芳香剤トップ３、衣類防虫剤１位の日用品メーカー。「消臭力」や「ムシューダ」が主軸 |
| 一工薬 | 391,500円 | +15.7% | +142.7% | 2.30% | 14.99倍 | 0.99倍 |
|
凝集剤、合成糊料など工業用薬剤首位。技術力に定評。四日市に主力工場。健康関連分野を育成 |
| 北興化 | 133,200円 | +1.7% | -6.8% | 2.40% | 10.36倍 | 0.65倍 |
|
全農系農薬専業大手。医薬中間体、電子材料、樹脂のファインが柱。中国で有機リン化合物生産 |
| ニチバン | 193,700円 | +4.6% | +27.2% | 1.81% | 18.78倍 | 0.94倍 |
|
「セロテープ」で有名なテープ大手。中韓人気の鎮痛消炎剤と絆創膏が主力。大鵬薬品と開発提携 |
市場注目の銘柄
チャート関連のコラム
