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 |
|---|---|---|---|---|---|---|---|
| 2007/09/25 | 1,546 | 1,550 | 1,500 | 1,500 | -46 | -3% | 7,000 |
| 2007/09/21 | 1,550 | 1,560 | 1,546 | 1,546 | +1 | +0.1% | 2,000 |
| 2007/09/20 | 1,541 | 1,560 | 1,541 | 1,545 | +4 | +0.3% | 2,100 |
| 2007/09/19 | 1,541 | 1,544 | 1,540 | 1,541 | -19 | -1.2% | 2,000 |
| 2007/09/18 | 1,560 | 1,560 | 1,551 | 1,560 | ±0 | ±0% | 1,600 |
| 2007/09/14 | 1,560 | 1,560 | 1,551 | 1,560 | -18 | -1.1% | 400 |
| 2007/09/13 | 1,550 | 1,578 | 1,550 | 1,578 | +28 | +1.8% | 300 |
| 2007/09/12 | 1,580 | 1,590 | 1,550 | 1,550 | -40 | -2.5% | 1,100 |
| 2007/09/11 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 1,000 |
| 2007/09/10 | 1,602 | 1,602 | 1,600 | 1,600 | -5 | -0.3% | 1,500 |
| 2007/09/07 | 1,611 | 1,611 | 1,605 | 1,605 | -9 | -0.6% | 800 |
| 2007/09/06 | 1,640 | 1,640 | 1,611 | 1,614 | -26 | -1.6% | 1,000 |
| 2007/09/05 | 1,640 | 1,640 | 1,640 | 1,640 | +1 | +0.1% | 100 |
| 2007/09/04 | 1,610 | 1,639 | 1,610 | 1,639 | +29 | +1.8% | 700 |
| 2007/09/03 | 1,605 | 1,610 | 1,605 | 1,610 | +5 | +0.3% | 1,000 |
| 2007/08/31 | 1,605 | 1,609 | 1,600 | 1,605 | -5 | -0.3% | 1,900 |
| 2007/08/30 | 1,651 | 1,651 | 1,596 | 1,610 | -90 | -5.3% | 6,400 |
| 2007/08/29 | 1,686 | 1,780 | 1,680 | 1,700 | +14 | +0.8% | 4,100 |
| 2007/08/28 | 1,686 | 1,687 | 1,686 | 1,686 | ±0 | ±0% | 1,900 |
| 2007/08/27 | 1,687 | 1,687 | 1,686 | 1,686 | +1 | +0.1% | 300 |
| 2007/08/24 | 1,680 | 1,685 | 1,680 | 1,685 | -15 | -0.9% | 200 |
| 2007/08/23 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2007/08/22 | 1,679 | 1,700 | 1,679 | 1,700 | +21 | +1.3% | 1,200 |
| 2007/08/21 | 1,630 | 1,679 | 1,630 | 1,679 | +49 | +3% | 600 |
| 2007/08/20 | 1,620 | 1,630 | 1,620 | 1,630 | +10 | +0.6% | 3,100 |
| 2007/08/17 | 1,661 | 1,661 | 1,620 | 1,620 | -50 | -3% | 1,700 |
| 2007/08/16 | 1,670 | 1,680 | 1,666 | 1,670 | -10 | -0.6% | 2,500 |
| 2007/08/15 | 1,660 | 1,750 | 1,660 | 1,680 | +20 | +1.2% | 3,900 |
| 2007/08/14 | 1,650 | 1,666 | 1,640 | 1,660 | ±0 | ±0% | 3,600 |
| 2007/08/13 | 1,650 | 1,670 | 1,650 | 1,660 | -60 | -3.5% | 4,000 |
| 2007/08/10 | 1,710 | 1,720 | 1,700 | 1,720 | -20 | -1.1% | 9,400 |
| 2007/08/09 | 1,720 | 1,740 | 1,720 | 1,740 | +20 | +1.2% | 1,900 |
| 2007/08/08 | 1,735 | 1,740 | 1,710 | 1,720 | -21 | -1.2% | 3,200 |
| 2007/08/07 | 1,830 | 1,830 | 1,710 | 1,741 | -109 | -5.9% | 3,800 |
| 2007/08/06 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 1,000 |
| 2007/08/03 | 1,875 | 1,875 | 1,848 | 1,850 | -25 | -1.3% | 1,500 |
| 2007/08/02 | 1,880 | 1,880 | 1,860 | 1,875 | -5 | -0.3% | 800 |
| 2007/08/01 | 1,871 | 1,882 | 1,871 | 1,880 | -20 | -1.1% | 2,900 |
| 2007/07/31 | 1,910 | 1,925 | 1,900 | 1,900 | -10 | -0.5% | 900 |
| 2007/07/30 | 1,925 | 1,950 | 1,880 | 1,910 | -45 | -2.3% | 3,100 |
| 2007/07/27 | 1,960 | 1,970 | 1,946 | 1,955 | ±0 | ±0% | 2,100 |
| 2007/07/26 | 1,950 | 1,955 | 1,950 | 1,955 | +5 | +0.3% | 600 |
| 2007/07/25 | 1,945 | 1,980 | 1,945 | 1,950 | +5 | +0.3% | 2,700 |
| 2007/07/24 | 1,945 | 1,946 | 1,945 | 1,945 | ±0 | ±0% | 3,300 |
| 2007/07/23 | 1,941 | 1,945 | 1,941 | 1,945 | +4 | +0.2% | 3,600 |
| 2007/07/20 | 1,958 | 1,958 | 1,911 | 1,941 | +43 | +2.3% | 4,000 |
| 2007/07/19 | 1,898 | 1,898 | 1,898 | 1,898 | -2 | -0.1% | 900 |
| 2007/07/18 | 1,900 | 1,902 | 1,899 | 1,900 | -2 | -0.1% | 1,400 |
| 2007/07/17 | 1,902 | 1,903 | 1,900 | 1,902 | +1 | +0.1% | 1,400 |
| 2007/07/13 | 1,905 | 1,910 | 1,901 | 1,901 | -4 | -0.2% | 1,700 |
4201～
4250
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
