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 |
|---|---|---|---|---|---|---|---|
| 2008/10/03 | 1,020 | 1,020 | 1,020 | 1,020 | -70 | -6.4% | 100 |
| 2008/10/02 | 1,080 | 1,100 | 1,050 | 1,090 | - | - | 900 |
| 2008/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/30 | 1,150 | 1,150 | 1,100 | 1,100 | -50 | -4.3% | 2,300 |
| 2008/09/29 | 1,150 | 1,150 | 1,150 | 1,150 | -25 | -2.1% | 500 |
| 2008/09/26 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 1,300 |
| 2008/09/25 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 400 |
| 2008/09/24 | 1,190 | 1,190 | 1,150 | 1,175 | -15 | -1.3% | 3,400 |
| 2008/09/22 | 1,199 | 1,199 | 1,152 | 1,190 | -9 | -0.8% | 5,200 |
| 2008/09/19 | 1,199 | 1,199 | 1,199 | 1,199 | - | - | 100 |
| 2008/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/17 | 1,200 | 1,200 | 1,200 | 1,200 | +70 | +6.2% | 1,000 |
| 2008/09/16 | 1,130 | 1,135 | 1,130 | 1,130 | -10 | -0.9% | 800 |
| 2008/09/12 | 1,140 | 1,140 | 1,140 | 1,140 | -30 | -2.6% | 100 |
| 2008/09/11 | 1,132 | 1,170 | 1,132 | 1,170 | - | - | 200 |
| 2008/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/09 | 1,200 | 1,210 | 1,130 | 1,130 | - | - | 3,400 |
| 2008/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/05 | 1,211 | 1,211 | 1,210 | 1,210 | -1 | -0.1% | 1,200 |
| 2008/09/04 | 1,211 | 1,211 | 1,211 | 1,211 | -9 | -0.7% | 100 |
| 2008/09/03 | 1,270 | 1,270 | 1,220 | 1,220 | - | - | 200 |
| 2008/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/09/01 | 1,270 | 1,279 | 1,210 | 1,210 | -60 | -4.7% | 800 |
| 2008/08/29 | 1,270 | 1,270 | 1,270 | 1,270 | +35 | +2.8% | 100 |
| 2008/08/28 | 1,235 | 1,235 | 1,235 | 1,235 | - | - | 100 |
| 2008/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/26 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 2,700 |
| 2008/08/25 | 1,232 | 1,235 | 1,230 | 1,235 | +5 | +0.4% | 800 |
| 2008/08/22 | 1,212 | 1,230 | 1,212 | 1,230 | +18 | +1.5% | 400 |
| 2008/08/21 | 1,220 | 1,220 | 1,200 | 1,212 | +12 | +1% | 900 |
| 2008/08/20 | 1,160 | 1,220 | 1,160 | 1,200 | +40 | +3.4% | 1,300 |
| 2008/08/19 | 1,170 | 1,180 | 1,141 | 1,160 | -10 | -0.9% | 1,800 |
| 2008/08/18 | 1,135 | 1,170 | 1,130 | 1,170 | +35 | +3.1% | 1,000 |
| 2008/08/15 | 1,189 | 1,189 | 1,100 | 1,135 | -35 | -3% | 2,800 |
| 2008/08/14 | 1,170 | 1,170 | 1,170 | 1,170 | -10 | -0.8% | 200 |
| 2008/08/13 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 1,100 |
| 2008/08/12 | 1,190 | 1,190 | 1,190 | 1,190 | -10 | -0.8% | 1,900 |
| 2008/08/11 | 1,207 | 1,207 | 1,180 | 1,200 | -7 | -0.6% | 2,500 |
| 2008/08/08 | 1,250 | 1,250 | 1,200 | 1,207 | -63 | -5% | 5,600 |
| 2008/08/07 | 1,310 | 1,310 | 1,270 | 1,270 | -30 | -2.3% | 1,300 |
| 2008/08/06 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 100 |
| 2008/08/05 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 1,200 |
| 2008/08/04 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 500 |
| 2008/08/01 | 1,333 | 1,333 | 1,310 | 1,310 | - | - | 500 |
| 2008/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/29 | 1,333 | 1,333 | 1,333 | 1,333 | ±0 | ±0% | 1,400 |
| 2008/07/28 | 1,335 | 1,335 | 1,333 | 1,333 | ±0 | ±0% | 7,000 |
| 2008/07/25 | 1,333 | 1,333 | 1,333 | 1,333 | ±0 | ±0% | 1,000 |
| 2008/07/24 | 1,351 | 1,351 | 1,333 | 1,333 | +2 | +0.2% | 600 |
4051～
4100
件表示中 / 6943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 | 204,500円 | +11.6% | +26.2% | 1.96% | 12.52倍 | 1.20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 |
| 森 六 | 224,300円 | +3.0% | -67.7% | 4.68% | - | 0.44倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| テイカ | 131,200円 | +8.5% | +24.9% | 2.90% | 13.02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 |
| 多木化 | 317,000円 | +5.4% | -41.5% | 1.89% | 16.30倍 | 0.71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 |
| 東 リ | 48,800円 | +3.2% | -11.3% | 4.30% | 8.12倍 | 0.63倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
市場注目の銘柄
チャート関連のコラム
