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 |
|---|---|---|---|---|---|---|---|
| 2008/04/15 | 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 |
| 2008/04/09 | 1,268 | 1,268 | 1,228 | 1,228 | - | - | 600 |
| 2008/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/07 | 1,264 | 1,279 | 1,264 | 1,279 | +34 | +2.7% | 1,000 |
| 2008/04/04 | 1,276 | 1,276 | 1,245 | 1,245 | +5 | +0.4% | 400 |
| 2008/04/03 | 1,240 | 1,240 | 1,240 | 1,240 | -23 | -1.8% | 900 |
| 2008/04/02 | 1,263 | 1,263 | 1,263 | 1,263 | +20 | +1.6% | 100 |
| 2008/04/01 | 1,315 | 1,315 | 1,235 | 1,243 | -72 | -5.5% | 12,000 |
| 2008/03/31 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 400 |
| 2008/03/28 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 200 |
| 2008/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/26 | 1,340 | 1,340 | 1,265 | 1,275 | -65 | -4.9% | 2,600 |
| 2008/03/25 | 1,265 | 1,350 | 1,265 | 1,340 | +79 | +6.3% | 6,700 |
| 2008/03/24 | 1,345 | 1,345 | 1,252 | 1,261 | -84 | -6.2% | 4,800 |
| 2008/03/21 | 1,360 | 1,360 | 1,345 | 1,345 | - | - | 2,600 |
| 2008/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/18 | 1,221 | 1,250 | 1,212 | 1,250 | -10 | -0.8% | 800 |
| 2008/03/17 | 1,260 | 1,260 | 1,260 | 1,260 | -99 | -7.3% | 100 |
| 2008/03/14 | 1,360 | 1,360 | 1,359 | 1,359 | -1 | -0.1% | 400 |
| 2008/03/13 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 100 |
| 2008/03/12 | 1,330 | 1,350 | 1,330 | 1,350 | +100 | +8% | 1,600 |
| 2008/03/11 | 1,250 | 1,270 | 1,250 | 1,250 | ±0 | ±0% | 4,500 |
| 2008/03/10 | 1,270 | 1,270 | 1,245 | 1,250 | -20 | -1.6% | 2,200 |
| 2008/03/07 | 1,280 | 1,280 | 1,270 | 1,270 | -15 | -1.2% | 8,900 |
| 2008/03/06 | 1,290 | 1,300 | 1,280 | 1,285 | -15 | -1.2% | 4,600 |
| 2008/03/05 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 2,000 |
| 2008/03/04 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 1,000 |
| 2008/03/03 | 1,315 | 1,315 | 1,310 | 1,310 | ±0 | ±0% | 1,200 |
| 2008/02/29 | 1,305 | 1,310 | 1,305 | 1,310 | +15 | +1.2% | 1,600 |
| 2008/02/28 | 1,292 | 1,295 | 1,292 | 1,295 | -17 | -1.3% | 1,100 |
| 2008/02/27 | 1,312 | 1,312 | 1,312 | 1,312 | - | - | 100 |
| 2008/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/25 | 1,301 | 1,315 | 1,291 | 1,292 | -9 | -0.7% | 5,500 |
| 2008/02/22 | 1,300 | 1,301 | 1,300 | 1,301 | +1 | +0.1% | 300 |
| 2008/02/21 | 1,304 | 1,304 | 1,300 | 1,300 | -4 | -0.3% | 2,400 |
| 2008/02/20 | 1,303 | 1,304 | 1,302 | 1,304 | +2 | +0.2% | 8,700 |
| 2008/02/19 | 1,295 | 1,302 | 1,295 | 1,302 | +5 | +0.4% | 2,000 |
| 2008/02/18 | 1,305 | 1,305 | 1,296 | 1,297 | -5 | -0.4% | 11,900 |
| 2008/02/15 | 1,300 | 1,302 | 1,300 | 1,302 | -4 | -0.3% | 800 |
| 2008/02/14 | 1,304 | 1,320 | 1,304 | 1,306 | +1 | +0.1% | 2,100 |
| 2008/02/13 | 1,304 | 1,340 | 1,304 | 1,305 | +1 | +0.1% | 1,300 |
| 2008/02/12 | 1,324 | 1,340 | 1,300 | 1,304 | -21 | -1.6% | 12,800 |
| 2008/02/08 | 1,340 | 1,340 | 1,325 | 1,325 | -15 | -1.1% | 4,700 |
| 2008/02/07 | 1,355 | 1,355 | 1,340 | 1,340 | -11 | -0.8% | 2,200 |
| 2008/02/06 | 1,402 | 1,402 | 1,351 | 1,351 | -59 | -4.2% | 7,100 |
| 2008/02/05 | 1,420 | 1,431 | 1,410 | 1,410 | -10 | -0.7% | 2,100 |
| 2008/02/04 | 1,430 | 1,450 | 1,420 | 1,420 | -12 | -0.8% | 9,300 |
4201～
4250
件表示中 / 6976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 | 191,600円 | - | - | 2.30% | 10.26倍 | 1.19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 |
| Ｉｎｅ | 163,300円 | - | - | 0.83% | 10.58倍 | 1.73倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 前澤化 | 184,600円 | - | - | 3.79% | 15.84倍 | 0.66倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 多木化 | 288,100円 | - | - | 2.08% | 14.81倍 | 0.64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 |
| 群栄化 | 284,200円 | - | - | 3.52% | 11.09倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
