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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 1,350 | 1,350 | 1,318 | 1,318 | -12 | -0.9% | 300 |
| 2008/05/08 | 1,294 | 1,330 | 1,294 | 1,330 | +36 | +2.8% | 900 |
| 2008/05/07 | 1,294 | 1,294 | 1,293 | 1,294 | +20 | +1.6% | 400 |
| 2008/05/02 | 1,274 | 1,274 | 1,274 | 1,274 | +1 | +0.1% | 700 |
| 2008/05/01 | 1,273 | 1,273 | 1,273 | 1,273 | +1 | +0.1% | 400 |
| 2008/04/30 | 1,272 | 1,272 | 1,272 | 1,272 | +2 | +0.2% | 200 |
| 2008/04/28 | 1,340 | 1,340 | 1,270 | 1,270 | -75 | -5.6% | 2,300 |
| 2008/04/25 | 1,280 | 1,350 | 1,280 | 1,345 | +65 | +5.1% | 3,600 |
| 2008/04/24 | 1,300 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 3,100 |
| 2008/04/23 | 1,280 | 1,280 | 1,280 | 1,280 | +20 | +1.6% | 100 |
| 2008/04/22 | 1,260 | 1,260 | 1,260 | 1,260 | +2 | +0.2% | 300 |
| 2008/04/21 | 1,245 | 1,258 | 1,245 | 1,258 | - | - | 800 |
| 2008/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/17 | 1,244 | 1,244 | 1,244 | 1,244 | -1 | -0.1% | 100 |
| 2008/04/16 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 200 |
| 2008/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/11 | 1,201 | 1,241 | 1,201 | 1,241 | +20 | +1.6% | 400 |
| 2008/04/10 | 1,248 | 1,248 | 1,221 | 1,221 | -7 | -0.6% | 400 |
| 2008/04/09 | 1,268 | 1,268 | 1,228 | 1,228 | - | - | 600 |
| 2008/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/07 | 1,264 | 1,279 | 1,264 | 1,279 | +34 | +2.7% | 1,000 |
| 2008/04/04 | 1,276 | 1,276 | 1,245 | 1,245 | +5 | +0.4% | 400 |
| 2008/04/03 | 1,240 | 1,240 | 1,240 | 1,240 | -23 | -1.8% | 900 |
| 2008/04/02 | 1,263 | 1,263 | 1,263 | 1,263 | +20 | +1.6% | 100 |
| 2008/04/01 | 1,315 | 1,315 | 1,235 | 1,243 | -72 | -5.5% | 12,000 |
| 2008/03/31 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 400 |
| 2008/03/28 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 200 |
| 2008/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/26 | 1,340 | 1,340 | 1,265 | 1,275 | -65 | -4.9% | 2,600 |
| 2008/03/25 | 1,265 | 1,350 | 1,265 | 1,340 | +79 | +6.3% | 6,700 |
| 2008/03/24 | 1,345 | 1,345 | 1,252 | 1,261 | -84 | -6.2% | 4,800 |
| 2008/03/21 | 1,360 | 1,360 | 1,345 | 1,345 | - | - | 2,600 |
| 2008/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/18 | 1,221 | 1,250 | 1,212 | 1,250 | -10 | -0.8% | 800 |
| 2008/03/17 | 1,260 | 1,260 | 1,260 | 1,260 | -99 | -7.3% | 100 |
| 2008/03/14 | 1,360 | 1,360 | 1,359 | 1,359 | -1 | -0.1% | 400 |
| 2008/03/13 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 100 |
| 2008/03/12 | 1,330 | 1,350 | 1,330 | 1,350 | +100 | +8% | 1,600 |
| 2008/03/11 | 1,250 | 1,270 | 1,250 | 1,250 | ±0 | ±0% | 4,500 |
| 2008/03/10 | 1,270 | 1,270 | 1,245 | 1,250 | -20 | -1.6% | 2,200 |
| 2008/03/07 | 1,280 | 1,280 | 1,270 | 1,270 | -15 | -1.2% | 8,900 |
| 2008/03/06 | 1,290 | 1,300 | 1,280 | 1,285 | -15 | -1.2% | 4,600 |
| 2008/03/05 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 2,000 |
| 2008/03/04 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 1,000 |
| 2008/03/03 | 1,315 | 1,315 | 1,310 | 1,310 | ±0 | ±0% | 1,200 |
| 2008/02/29 | 1,305 | 1,310 | 1,305 | 1,310 | +15 | +1.2% | 1,600 |
| 2008/02/28 | 1,292 | 1,295 | 1,292 | 1,295 | -17 | -1.3% | 1,100 |
| 2008/02/27 | 1,312 | 1,312 | 1,312 | 1,312 | - | - | 100 |
| 2008/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
4051～
4100
件表示中 / 6841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 | 262,100円 | +11.6% | +26.2% | 1.53% | 17.12倍 | 1.64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 |
| 堺化学 | 257,200円 | +6.0% | +69.6% | 4.86% | 9.70倍 | 0.55倍 |
|
１９１８年創立で亜鉛から発祥。酸化チタン大手で電子材料や風邪薬「改源」含む薬品等も展開 |
| 一工薬 | 394,000円 | +15.7% | +142.7% | 2.28% | 15.09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 |
| 新日製薬 | 186,700円 | +4.9% | +10.2% | 2.79% | 12.70倍 | 1.81倍 |
|
オールインワン化粧品のファブレスメーカーで主要販路は通販。健康食品、医薬品も手がける |
| エステー | 150,200円 | +10.6% | +19.2% | 2.93% | 12.54倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
