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 |
|---|---|---|---|---|---|---|---|
| 2009/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/14 | 1,200 | 1,200 | 1,200 | 1,200 | +9 | +0.8% | 300 |
| 2009/09/11 | 1,191 | 1,191 | 1,191 | 1,191 | -9 | -0.8% | 200 |
| 2009/09/10 | 1,190 | 1,200 | 1,190 | 1,200 | +20 | +1.7% | 900 |
| 2009/09/09 | 1,181 | 1,181 | 1,180 | 1,180 | -1 | -0.1% | 500 |
| 2009/09/08 | 1,191 | 1,191 | 1,181 | 1,181 | -10 | -0.8% | 3,200 |
| 2009/09/07 | 1,191 | 1,191 | 1,191 | 1,191 | -1 | -0.1% | 100 |
| 2009/09/04 | 1,192 | 1,192 | 1,192 | 1,192 | +2 | +0.2% | 600 |
| 2009/09/03 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 100 |
| 2009/09/02 | 1,170 | 1,190 | 1,170 | 1,190 | -25 | -2.1% | 300 |
| 2009/09/01 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 400 |
| 2009/08/31 | 1,196 | 1,215 | 1,196 | 1,215 | +19 | +1.6% | 500 |
| 2009/08/28 | 1,196 | 1,196 | 1,196 | 1,196 | -19 | -1.6% | 100 |
| 2009/08/27 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 1,300 |
| 2009/08/26 | 1,215 | 1,215 | 1,215 | 1,215 | +25 | +2.1% | 1,100 |
| 2009/08/25 | 1,164 | 1,190 | 1,164 | 1,190 | +29 | +2.5% | 300 |
| 2009/08/24 | 1,165 | 1,165 | 1,150 | 1,161 | -4 | -0.3% | 1,100 |
| 2009/08/21 | 1,175 | 1,175 | 1,161 | 1,165 | -25 | -2.1% | 4,800 |
| 2009/08/20 | 1,160 | 1,190 | 1,160 | 1,190 | - | - | 600 |
| 2009/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/18 | 1,130 | 1,133 | 1,130 | 1,133 | +3 | +0.3% | 1,900 |
| 2009/08/17 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 700 |
| 2009/08/14 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 200 |
| 2009/08/13 | 1,130 | 1,131 | 1,130 | 1,130 | ±0 | ±0% | 2,000 |
| 2009/08/12 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2009/08/11 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 300 |
| 2009/08/10 | 1,130 | 1,130 | 1,130 | 1,130 | -20 | -1.7% | 100 |
| 2009/08/07 | 1,130 | 1,150 | 1,130 | 1,150 | +20 | +1.8% | 500 |
| 2009/08/06 | 1,140 | 1,140 | 1,130 | 1,130 | -20 | -1.7% | 700 |
| 2009/08/05 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 200 |
| 2009/08/04 | 1,151 | 1,160 | 1,151 | 1,160 | -44 | -3.7% | 600 |
| 2009/08/03 | 1,180 | 1,204 | 1,155 | 1,204 | -3 | -0.2% | 1,400 |
| 2009/07/31 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 500 |
| 2009/07/30 | 1,250 | 1,250 | 1,207 | 1,207 | -43 | -3.4% | 2,900 |
| 2009/07/29 | 1,220 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 3,400 |
| 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 |
3851～
3900
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
