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 |
|---|---|---|---|---|---|---|---|
| 2007/12/06 | 1,518 | 1,518 | 1,517 | 1,517 | ±0 | ±0% | 2,000 |
| 2007/12/05 | 1,520 | 1,520 | 1,517 | 1,517 | +9 | +0.6% | 2,900 |
| 2007/12/04 | 1,509 | 1,509 | 1,508 | 1,508 | -1 | -0.1% | 1,400 |
| 2007/12/03 | 1,510 | 1,510 | 1,502 | 1,509 | -1 | -0.1% | 1,200 |
| 2007/11/30 | 1,512 | 1,520 | 1,510 | 1,510 | ±0 | ±0% | 1,600 |
| 2007/11/29 | 1,515 | 1,520 | 1,510 | 1,510 | -5 | -0.3% | 2,300 |
| 2007/11/28 | 1,503 | 1,515 | 1,503 | 1,515 | +12 | +0.8% | 1,600 |
| 2007/11/27 | 1,505 | 1,505 | 1,503 | 1,503 | -2 | -0.1% | 1,500 |
| 2007/11/26 | 1,505 | 1,505 | 1,505 | 1,505 | +10 | +0.7% | 1,100 |
| 2007/11/22 | 1,490 | 1,504 | 1,490 | 1,495 | -10 | -0.7% | 1,600 |
| 2007/11/21 | 1,505 | 1,505 | 1,505 | 1,505 | ±0 | ±0% | 3,000 |
| 2007/11/20 | 1,472 | 1,505 | 1,472 | 1,505 | +35 | +2.4% | 1,500 |
| 2007/11/19 | 1,465 | 1,470 | 1,465 | 1,470 | ±0 | ±0% | 1,800 |
| 2007/11/16 | 1,476 | 1,504 | 1,470 | 1,470 | -26 | -1.7% | 2,700 |
| 2007/11/15 | 1,486 | 1,496 | 1,486 | 1,496 | +30 | +2% | 400 |
| 2007/11/14 | 1,470 | 1,470 | 1,465 | 1,466 | +3 | +0.2% | 2,000 |
| 2007/11/13 | 1,463 | 1,463 | 1,463 | 1,463 | ±0 | ±0% | 500 |
| 2007/11/12 | 1,460 | 1,463 | 1,455 | 1,463 | -21 | -1.4% | 2,000 |
| 2007/11/09 | 1,482 | 1,500 | 1,482 | 1,484 | +3 | +0.2% | 4,900 |
| 2007/11/08 | 1,489 | 1,490 | 1,481 | 1,481 | -9 | -0.6% | 7,900 |
| 2007/11/07 | 1,491 | 1,491 | 1,490 | 1,490 | +2 | +0.1% | 2,300 |
| 2007/11/06 | 1,500 | 1,500 | 1,488 | 1,488 | -2 | -0.1% | 1,500 |
| 2007/11/05 | 1,490 | 1,490 | 1,490 | 1,490 | -5 | -0.3% | 3,000 |
| 2007/11/02 | 1,495 | 1,495 | 1,495 | 1,495 | +5 | +0.3% | 600 |
| 2007/11/01 | 1,493 | 1,493 | 1,490 | 1,490 | -2 | -0.1% | 800 |
| 2007/10/31 | 1,492 | 1,492 | 1,491 | 1,492 | -1 | -0.1% | 900 |
| 2007/10/30 | 1,493 | 1,493 | 1,492 | 1,493 | +2 | +0.1% | 400 |
| 2007/10/29 | 1,493 | 1,495 | 1,490 | 1,491 | -4 | -0.3% | 4,200 |
| 2007/10/26 | 1,500 | 1,500 | 1,495 | 1,495 | -5 | -0.3% | 1,500 |
| 2007/10/25 | 1,505 | 1,505 | 1,500 | 1,500 | -5 | -0.3% | 1,100 |
| 2007/10/24 | 1,495 | 1,505 | 1,495 | 1,505 | +14 | +0.9% | 400 |
| 2007/10/23 | 1,491 | 1,491 | 1,491 | 1,491 | -2 | -0.1% | 1,000 |
| 2007/10/22 | 1,496 | 1,505 | 1,493 | 1,493 | -3 | -0.2% | 2,800 |
| 2007/10/19 | 1,497 | 1,509 | 1,496 | 1,496 | -1 | -0.1% | 600 |
| 2007/10/18 | 1,505 | 1,505 | 1,497 | 1,497 | -8 | -0.5% | 2,500 |
| 2007/10/17 | 1,505 | 1,536 | 1,499 | 1,505 | -10 | -0.7% | 3,800 |
| 2007/10/16 | 1,508 | 1,515 | 1,507 | 1,515 | -10 | -0.7% | 1,100 |
| 2007/10/15 | 1,539 | 1,539 | 1,525 | 1,525 | +15 | +1% | 1,000 |
| 2007/10/12 | 1,496 | 1,510 | 1,496 | 1,510 | +15 | +1% | 500 |
| 2007/10/11 | 1,499 | 1,510 | 1,491 | 1,495 | +4 | +0.3% | 2,800 |
| 2007/10/10 | 1,503 | 1,503 | 1,491 | 1,491 | -12 | -0.8% | 3,900 |
| 2007/10/09 | 1,498 | 1,504 | 1,498 | 1,503 | +5 | +0.3% | 4,500 |
| 2007/10/05 | 1,460 | 1,498 | 1,460 | 1,498 | +58 | +4% | 2,300 |
| 2007/10/04 | 1,433 | 1,453 | 1,433 | 1,440 | -2 | -0.1% | 4,500 |
| 2007/10/03 | 1,445 | 1,445 | 1,430 | 1,442 | +12 | +0.8% | 4,200 |
| 2007/10/02 | 1,411 | 1,430 | 1,411 | 1,430 | +25 | +1.8% | 3,400 |
| 2007/10/01 | 1,400 | 1,405 | 1,399 | 1,405 | +15 | +1.1% | 2,900 |
| 2007/09/28 | 1,395 | 1,404 | 1,380 | 1,390 | +4 | +0.3% | 5,300 |
| 2007/09/27 | 1,390 | 1,390 | 1,365 | 1,386 | +66 | +5% | 13,700 |
| 2007/09/26 | 1,290 | 1,359 | 1,290 | 1,320 | -180 | -12% | 52,600 |
4151～
4200
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 | 1.65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 | 1.00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
