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 |
|---|---|---|---|---|---|---|---|
| 2007/08/31 | 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 |
| 2007/07/12 | 1,895 | 1,988 | 1,895 | 1,905 | +11 | +0.6% | 5,300 |
| 2007/07/11 | 1,890 | 1,894 | 1,890 | 1,894 | +4 | +0.2% | 9,600 |
| 2007/07/10 | 1,890 | 1,892 | 1,890 | 1,890 | -2 | -0.1% | 17,000 |
| 2007/07/09 | 1,890 | 1,897 | 1,890 | 1,892 | ±0 | ±0% | 6,400 |
| 2007/07/06 | 1,892 | 1,900 | 1,892 | 1,892 | -6 | -0.3% | 3,400 |
| 2007/07/05 | 1,895 | 1,898 | 1,890 | 1,898 | +2 | +0.1% | 18,400 |
| 2007/07/04 | 1,896 | 1,899 | 1,895 | 1,896 | -4 | -0.2% | 4,500 |
| 2007/07/03 | 1,893 | 1,900 | 1,893 | 1,900 | +5 | +0.3% | 3,300 |
| 2007/07/02 | 1,920 | 1,920 | 1,890 | 1,895 | -22 | -1.1% | 16,700 |
| 2007/06/29 | 1,950 | 1,950 | 1,913 | 1,917 | -37 | -1.9% | 7,900 |
| 2007/06/28 | 1,970 | 1,970 | 1,952 | 1,954 | -16 | -0.8% | 1,100 |
| 2007/06/27 | 1,980 | 1,980 | 1,970 | 1,970 | -10 | -0.5% | 2,400 |
| 2007/06/26 | 1,986 | 1,986 | 1,975 | 1,980 | -6 | -0.3% | 55,700 |
| 2007/06/25 | 1,988 | 1,988 | 1,986 | 1,986 | ±0 | ±0% | 1,000 |
| 2007/06/22 | 1,985 | 1,989 | 1,985 | 1,986 | +1 | +0.1% | 3,700 |
4351～
4400
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 | +3.7% | +4.2% | 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 | +15.5% | +8.2% | 0.83% | 10.58倍 | 1.74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 | +3.5% | +0.9% | 3.79% | 15.83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 | +5.4% | -41.5% | 2.08% | 14.82倍 | 0.65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 | +1.5% | -8.0% | 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
