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 |
|---|---|---|---|---|---|---|---|
| 2008/06/23 | 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 |
| 2008/05/13 | 1,300 | 1,359 | 1,300 | 1,310 | - | - | 3,300 |
| 2008/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/09 | 1,350 | 1,350 | 1,318 | 1,318 | -12 | -0.9% | 300 |
| 2008/05/08 | 1,294 | 1,330 | 1,294 | 1,330 | +36 | +2.8% | 900 |
| 2008/05/07 | 1,294 | 1,294 | 1,293 | 1,294 | +20 | +1.6% | 400 |
| 2008/05/02 | 1,274 | 1,274 | 1,274 | 1,274 | +1 | +0.1% | 700 |
| 2008/05/01 | 1,273 | 1,273 | 1,273 | 1,273 | +1 | +0.1% | 400 |
| 2008/04/30 | 1,272 | 1,272 | 1,272 | 1,272 | +2 | +0.2% | 200 |
| 2008/04/28 | 1,340 | 1,340 | 1,270 | 1,270 | -75 | -5.6% | 2,300 |
| 2008/04/25 | 1,280 | 1,350 | 1,280 | 1,345 | +65 | +5.1% | 3,600 |
| 2008/04/24 | 1,300 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 3,100 |
| 2008/04/23 | 1,280 | 1,280 | 1,280 | 1,280 | +20 | +1.6% | 100 |
| 2008/04/22 | 1,260 | 1,260 | 1,260 | 1,260 | +2 | +0.2% | 300 |
| 2008/04/21 | 1,245 | 1,258 | 1,245 | 1,258 | - | - | 800 |
| 2008/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/17 | 1,244 | 1,244 | 1,244 | 1,244 | -1 | -0.1% | 100 |
| 2008/04/16 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 200 |
| 2008/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/11 | 1,201 | 1,241 | 1,201 | 1,241 | +20 | +1.6% | 400 |
| 2008/04/10 | 1,248 | 1,248 | 1,221 | 1,221 | -7 | -0.6% | 400 |
4201～
4250
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
