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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 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 |
| 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 |
3801～
3850
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
