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 |
|---|---|---|---|---|---|---|---|
| 2008/07/23 | 1,331 | 1,332 | 1,331 | 1,331 | ±0 | ±0% | 1,600 |
| 2008/07/22 | 1,339 | 1,339 | 1,331 | 1,331 | - | - | 2,000 |
| 2008/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/17 | 1,350 | 1,350 | 1,331 | 1,331 | +1 | +0.1% | 200 |
| 2008/07/16 | 1,370 | 1,370 | 1,310 | 1,330 | -70 | -5% | 2,600 |
| 2008/07/15 | 1,400 | 1,400 | 1,400 | 1,400 | -10 | -0.7% | 100 |
| 2008/07/14 | 1,425 | 1,425 | 1,410 | 1,410 | - | - | 800 |
| 2008/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/10 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 100 |
| 2008/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/08 | 1,421 | 1,421 | 1,421 | 1,421 | -20 | -1.4% | 100 |
| 2008/07/07 | 1,421 | 1,441 | 1,421 | 1,441 | - | - | 1,100 |
| 2008/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/02 | 1,499 | 1,499 | 1,490 | 1,490 | -10 | -0.7% | 700 |
| 2008/07/01 | 1,490 | 1,500 | 1,490 | 1,500 | +76 | +5.3% | 1,500 |
| 2008/06/30 | 1,424 | 1,425 | 1,424 | 1,424 | ±0 | ±0% | 400 |
| 2008/06/27 | 1,424 | 1,424 | 1,424 | 1,424 | ±0 | ±0% | 1,200 |
| 2008/06/26 | 1,423 | 1,424 | 1,423 | 1,424 | +1 | +0.1% | 1,100 |
| 2008/06/25 | 1,423 | 1,423 | 1,423 | 1,423 | ±0 | ±0% | 200 |
| 2008/06/24 | 1,403 | 1,423 | 1,403 | 1,423 | +20 | +1.4% | 1,300 |
| 2008/06/23 | 1,403 | 1,403 | 1,403 | 1,403 | +1 | +0.1% | 200 |
| 2008/06/20 | 1,403 | 1,405 | 1,402 | 1,402 | +2 | +0.1% | 600 |
| 2008/06/19 | 1,420 | 1,420 | 1,400 | 1,400 | - | - | 400 |
| 2008/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/17 | 1,468 | 1,468 | 1,460 | 1,460 | ±0 | ±0% | 1,800 |
| 2008/06/16 | 1,460 | 1,460 | 1,460 | 1,460 | +20 | +1.4% | 100 |
| 2008/06/13 | 1,460 | 1,500 | 1,440 | 1,440 | ±0 | ±0% | 8,100 |
| 2008/06/12 | 1,447 | 1,447 | 1,440 | 1,440 | ±0 | ±0% | 900 |
| 2008/06/11 | 1,440 | 1,440 | 1,440 | 1,440 | ±0 | ±0% | 100 |
| 2008/06/10 | 1,440 | 1,440 | 1,440 | 1,440 | +10 | +0.7% | 300 |
| 2008/06/09 | 1,430 | 1,430 | 1,430 | 1,430 | -60 | -4% | 100 |
| 2008/06/06 | 1,418 | 1,490 | 1,418 | 1,490 | +90 | +6.4% | 1,400 |
| 2008/06/05 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 100 |
| 2008/06/04 | 1,380 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 900 |
| 2008/06/03 | 1,380 | 1,380 | 1,380 | 1,380 | +20 | +1.5% | 100 |
| 2008/06/02 | 1,385 | 1,385 | 1,360 | 1,360 | -27 | -1.9% | 900 |
| 2008/05/30 | 1,390 | 1,400 | 1,387 | 1,387 | +7 | +0.5% | 900 |
| 2008/05/29 | 1,370 | 1,380 | 1,370 | 1,380 | +13 | +1% | 400 |
| 2008/05/28 | 1,367 | 1,367 | 1,367 | 1,367 | ±0 | ±0% | 500 |
| 2008/05/27 | 1,418 | 1,418 | 1,362 | 1,367 | +9 | +0.7% | 400 |
| 2008/05/26 | 1,351 | 1,358 | 1,351 | 1,358 | +7 | +0.5% | 200 |
| 2008/05/23 | 1,445 | 1,445 | 1,350 | 1,351 | -94 | -6.5% | 1,300 |
| 2008/05/22 | 1,445 | 1,445 | 1,445 | 1,445 | +55 | +4% | 100 |
| 2008/05/21 | 1,390 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 1,900 |
| 2008/05/20 | 1,350 | 1,390 | 1,350 | 1,390 | +40 | +3% | 300 |
| 2008/05/19 | 1,309 | 1,350 | 1,309 | 1,350 | +40 | +3.1% | 1,600 |
| 2008/05/16 | 1,330 | 1,335 | 1,310 | 1,310 | -20 | -1.5% | 900 |
| 2008/05/15 | 1,300 | 1,330 | 1,300 | 1,330 | +18 | +1.4% | 1,700 |
| 2008/05/14 | 1,312 | 1,312 | 1,312 | 1,312 | +2 | +0.2% | 600 |
4101～
4150
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
