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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 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 |
| 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 |
3901～
3950
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
