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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 1,301 | 1,315 | 1,291 | 1,292 | -9 | -0.7% | 5,500 |
| 2008/02/22 | 1,300 | 1,301 | 1,300 | 1,301 | +1 | +0.1% | 300 |
| 2008/02/21 | 1,304 | 1,304 | 1,300 | 1,300 | -4 | -0.3% | 2,400 |
| 2008/02/20 | 1,303 | 1,304 | 1,302 | 1,304 | +2 | +0.2% | 8,700 |
| 2008/02/19 | 1,295 | 1,302 | 1,295 | 1,302 | +5 | +0.4% | 2,000 |
| 2008/02/18 | 1,305 | 1,305 | 1,296 | 1,297 | -5 | -0.4% | 11,900 |
| 2008/02/15 | 1,300 | 1,302 | 1,300 | 1,302 | -4 | -0.3% | 800 |
| 2008/02/14 | 1,304 | 1,320 | 1,304 | 1,306 | +1 | +0.1% | 2,100 |
| 2008/02/13 | 1,304 | 1,340 | 1,304 | 1,305 | +1 | +0.1% | 1,300 |
| 2008/02/12 | 1,324 | 1,340 | 1,300 | 1,304 | -21 | -1.6% | 12,800 |
| 2008/02/08 | 1,340 | 1,340 | 1,325 | 1,325 | -15 | -1.1% | 4,700 |
| 2008/02/07 | 1,355 | 1,355 | 1,340 | 1,340 | -11 | -0.8% | 2,200 |
| 2008/02/06 | 1,402 | 1,402 | 1,351 | 1,351 | -59 | -4.2% | 7,100 |
| 2008/02/05 | 1,420 | 1,431 | 1,410 | 1,410 | -10 | -0.7% | 2,100 |
| 2008/02/04 | 1,430 | 1,450 | 1,420 | 1,420 | -12 | -0.8% | 9,300 |
| 2008/02/01 | 1,431 | 1,432 | 1,427 | 1,432 | +1 | +0.1% | 5,300 |
| 2008/01/31 | 1,425 | 1,435 | 1,425 | 1,431 | +6 | +0.4% | 4,300 |
| 2008/01/30 | 1,425 | 1,425 | 1,425 | 1,425 | -4 | -0.3% | 500 |
| 2008/01/29 | 1,427 | 1,435 | 1,426 | 1,429 | +2 | +0.1% | 9,500 |
| 2008/01/28 | 1,432 | 1,432 | 1,427 | 1,427 | -4 | -0.3% | 7,800 |
| 2008/01/25 | 1,425 | 1,440 | 1,425 | 1,431 | +6 | +0.4% | 300 |
| 2008/01/24 | 1,425 | 1,450 | 1,424 | 1,425 | ±0 | ±0% | 4,800 |
| 2008/01/23 | 1,450 | 1,455 | 1,425 | 1,425 | -25 | -1.7% | 3,500 |
| 2008/01/22 | 1,465 | 1,465 | 1,450 | 1,450 | -15 | -1% | 8,000 |
| 2008/01/21 | 1,465 | 1,465 | 1,465 | 1,465 | +5 | +0.3% | 1,000 |
| 2008/01/18 | 1,460 | 1,460 | 1,460 | 1,460 | +4 | +0.3% | 300 |
| 2008/01/17 | 1,460 | 1,460 | 1,455 | 1,456 | -4 | -0.3% | 1,500 |
| 2008/01/16 | 1,469 | 1,469 | 1,460 | 1,460 | -12 | -0.8% | 6,900 |
| 2008/01/15 | 1,481 | 1,481 | 1,472 | 1,472 | -9 | -0.6% | 1,000 |
| 2008/01/11 | 1,481 | 1,481 | 1,481 | 1,481 | ±0 | ±0% | 300 |
| 2008/01/10 | 1,481 | 1,485 | 1,481 | 1,481 | -4 | -0.3% | 300 |
| 2008/01/09 | 1,480 | 1,485 | 1,480 | 1,485 | +5 | +0.3% | 700 |
| 2008/01/08 | 1,480 | 1,480 | 1,480 | 1,480 | -10 | -0.7% | 200 |
| 2008/01/07 | 1,550 | 1,550 | 1,470 | 1,490 | - | - | 1,700 |
| 2008/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/28 | 1,551 | 1,551 | 1,551 | 1,551 | ±0 | ±0% | 1,100 |
| 2007/12/27 | 1,550 | 1,551 | 1,531 | 1,551 | +1 | +0.1% | 6,800 |
| 2007/12/26 | 1,550 | 1,550 | 1,550 | 1,550 | +11 | +0.7% | 1,200 |
| 2007/12/25 | 1,538 | 1,539 | 1,537 | 1,539 | +5 | +0.3% | 3,800 |
| 2007/12/21 | 1,535 | 1,535 | 1,533 | 1,534 | -2 | -0.1% | 7,400 |
| 2007/12/20 | 1,546 | 1,546 | 1,535 | 1,536 | -9 | -0.6% | 18,100 |
| 2007/12/19 | 1,560 | 1,560 | 1,538 | 1,545 | -14 | -0.9% | 5,500 |
| 2007/12/18 | 1,540 | 1,559 | 1,538 | 1,559 | +19 | +1.2% | 6,200 |
| 2007/12/17 | 1,538 | 1,540 | 1,537 | 1,540 | +6 | +0.4% | 2,600 |
| 2007/12/14 | 1,538 | 1,538 | 1,533 | 1,534 | -3 | -0.2% | 6,300 |
| 2007/12/13 | 1,549 | 1,549 | 1,536 | 1,537 | +2 | +0.1% | 1,800 |
| 2007/12/12 | 1,532 | 1,540 | 1,532 | 1,535 | +5 | +0.3% | 3,900 |
| 2007/12/11 | 1,540 | 1,540 | 1,530 | 1,530 | +2 | +0.1% | 1,400 |
| 2007/12/10 | 1,525 | 1,550 | 1,525 | 1,528 | -2 | -0.1% | 2,000 |
| 2007/12/07 | 1,518 | 1,530 | 1,518 | 1,530 | +13 | +0.9% | 800 |
4101～
4150
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
