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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,598 | 1,605 | 1,585 | 1,605 | +7 | +0.4% | 14,000 |
| 2023/08/14 | 1,595 | 1,617 | 1,595 | 1,598 | +5 | +0.3% | 12,100 |
| 2023/08/10 | 1,568 | 1,599 | 1,568 | 1,593 | +24 | +1.5% | 28,400 |
| 2023/08/09 | 1,554 | 1,576 | 1,549 | 1,569 | +15 | +1% | 10,800 |
| 2023/08/08 | 1,539 | 1,559 | 1,539 | 1,554 | +15 | +1% | 12,300 |
| 2023/08/07 | 1,530 | 1,550 | 1,530 | 1,539 | -1 | -0.1% | 13,900 |
| 2023/08/04 | 1,552 | 1,557 | 1,531 | 1,540 | -6 | -0.4% | 10,000 |
| 2023/08/03 | 1,575 | 1,580 | 1,539 | 1,546 | -56 | -3.5% | 21,000 |
| 2023/08/02 | 1,597 | 1,623 | 1,596 | 1,602 | -16 | -1% | 17,000 |
| 2023/08/01 | 1,636 | 1,636 | 1,601 | 1,618 | -18 | -1.1% | 18,000 |
| 2023/07/31 | 1,609 | 1,636 | 1,594 | 1,636 | +18 | +1.1% | 25,700 |
| 2023/07/28 | 1,490 | 1,645 | 1,486 | 1,618 | +101 | +6.7% | 86,300 |
| 2023/07/27 | 1,553 | 1,563 | 1,482 | 1,517 | -64 | -4% | 102,700 |
| 2023/07/26 | 1,613 | 1,613 | 1,579 | 1,581 | -19 | -1.2% | 16,200 |
| 2023/07/25 | 1,603 | 1,617 | 1,589 | 1,600 | -2 | -0.1% | 18,600 |
| 2023/07/24 | 1,596 | 1,619 | 1,596 | 1,602 | +6 | +0.4% | 13,800 |
| 2023/07/21 | 1,622 | 1,622 | 1,596 | 1,596 | -26 | -1.6% | 19,500 |
| 2023/07/20 | 1,648 | 1,655 | 1,621 | 1,622 | -26 | -1.6% | 34,600 |
| 2023/07/19 | 1,625 | 1,652 | 1,625 | 1,648 | +33 | +2% | 18,600 |
| 2023/07/18 | 1,596 | 1,624 | 1,596 | 1,615 | +22 | +1.4% | 11,700 |
| 2023/07/14 | 1,629 | 1,629 | 1,590 | 1,593 | -20 | -1.2% | 20,200 |
| 2023/07/13 | 1,618 | 1,627 | 1,602 | 1,613 | +9 | +0.6% | 10,900 |
| 2023/07/12 | 1,643 | 1,643 | 1,601 | 1,604 | -20 | -1.2% | 18,600 |
| 2023/07/11 | 1,661 | 1,661 | 1,624 | 1,624 | -21 | -1.3% | 17,500 |
| 2023/07/10 | 1,637 | 1,664 | 1,633 | 1,645 | +8 | +0.5% | 18,100 |
| 2023/07/07 | 1,636 | 1,660 | 1,625 | 1,637 | -33 | -2% | 16,900 |
| 2023/07/06 | 1,708 | 1,708 | 1,665 | 1,670 | -38 | -2.2% | 23,000 |
| 2023/07/05 | 1,710 | 1,716 | 1,697 | 1,708 | -15 | -0.9% | 12,800 |
| 2023/07/04 | 1,738 | 1,738 | 1,711 | 1,723 | -14 | -0.8% | 12,700 |
| 2023/07/03 | 1,733 | 1,767 | 1,733 | 1,737 | +21 | +1.2% | 14,000 |
| 2023/06/30 | 1,727 | 1,730 | 1,710 | 1,716 | -1 | -0.1% | 14,100 |
| 2023/06/29 | 1,742 | 1,770 | 1,700 | 1,717 | -14 | -0.8% | 17,600 |
| 2023/06/28 | 1,693 | 1,738 | 1,692 | 1,731 | +47 | +2.8% | 15,600 |
| 2023/06/27 | 1,689 | 1,693 | 1,671 | 1,684 | -5 | -0.3% | 12,300 |
| 2023/06/26 | 1,708 | 1,714 | 1,682 | 1,689 | -19 | -1.1% | 17,000 |
| 2023/06/23 | 1,727 | 1,748 | 1,693 | 1,708 | -19 | -1.1% | 20,600 |
| 2023/06/22 | 1,749 | 1,764 | 1,715 | 1,727 | -32 | -1.8% | 22,400 |
| 2023/06/21 | 1,731 | 1,793 | 1,731 | 1,759 | +11 | +0.6% | 21,200 |
| 2023/06/20 | 1,762 | 1,762 | 1,713 | 1,748 | -14 | -0.8% | 27,800 |
| 2023/06/19 | 1,772 | 1,793 | 1,745 | 1,762 | -10 | -0.6% | 13,600 |
| 2023/06/16 | 1,734 | 1,783 | 1,712 | 1,772 | +56 | +3.3% | 28,100 |
| 2023/06/15 | 1,671 | 1,731 | 1,671 | 1,716 | +45 | +2.7% | 32,100 |
| 2023/06/14 | 1,713 | 1,717 | 1,663 | 1,671 | -42 | -2.5% | 34,500 |
| 2023/06/13 | 1,660 | 1,721 | 1,660 | 1,713 | +53 | +3.2% | 37,700 |
| 2023/06/12 | 1,647 | 1,666 | 1,637 | 1,660 | +13 | +0.8% | 26,200 |
| 2023/06/09 | 1,623 | 1,650 | 1,607 | 1,647 | +47 | +2.9% | 30,700 |
| 2023/06/08 | 1,618 | 1,618 | 1,588 | 1,600 | -24 | -1.5% | 19,100 |
| 2023/06/07 | 1,615 | 1,643 | 1,615 | 1,624 | +10 | +0.6% | 28,200 |
| 2023/06/06 | 1,602 | 1,629 | 1,602 | 1,614 | -10 | -0.6% | 7,400 |
| 2023/06/05 | 1,608 | 1,643 | 1,608 | 1,624 | +25 | +1.6% | 18,000 |
401～
450
件表示中 / 6927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 | 170,000円 | +11.6% | +26.2% | 2.35% | 10.41倍 | 1.00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 |
| テイカ | 109,200円 | +8.5% | +24.9% | 3.48% | 10.84倍 | 0.42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 |
| 日化産 | 136,800円 | +10.1% | +12.1% | 4.39% | 13.38倍 | 0.58倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| 東 リ | 41,300円 | +2.5% | -18.9% | 4.60% | 8.02倍 | 0.54倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
| 前澤化 | 163,100円 | +2.4% | +9.1% | 3.68% | 16.69倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
