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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 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 |
| 2009/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/14 | 1,150 | 1,150 | 1,100 | 1,150 | ±0 | ±0% | 3,700 |
| 2009/10/13 | 1,150 | 1,158 | 1,150 | 1,150 | +10 | +0.9% | 14,300 |
| 2009/10/09 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 100 |
| 2009/10/08 | 1,140 | 1,140 | 1,140 | 1,140 | -8 | -0.7% | 100 |
| 2009/10/07 | 1,148 | 1,148 | 1,148 | 1,148 | - | - | 100 |
| 2009/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/02 | 1,150 | 1,171 | 1,150 | 1,171 | -21 | -1.8% | 400 |
| 2009/10/01 | 1,191 | 1,192 | 1,191 | 1,192 | -9 | -0.7% | 300 |
| 2009/09/30 | 1,202 | 1,202 | 1,201 | 1,201 | ±0 | ±0% | 1,000 |
| 2009/09/29 | 1,201 | 1,201 | 1,201 | 1,201 | -9 | -0.7% | 200 |
| 2009/09/28 | 1,210 | 1,210 | 1,210 | 1,210 | +5 | +0.4% | 100 |
| 2009/09/25 | 1,225 | 1,225 | 1,205 | 1,205 | -20 | -1.6% | 3,300 |
| 2009/09/24 | 1,195 | 1,225 | 1,195 | 1,225 | +30 | +2.5% | 1,900 |
| 2009/09/18 | 1,200 | 1,200 | 1,195 | 1,195 | - | - | 2,500 |
| 2009/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/16 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 500 |
| 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 |
3851～
3900
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
