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 |
|---|---|---|---|---|---|---|---|
| 2008/09/02 | 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 |
| 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 |
4151～
4200
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
