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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 2,190 | 2,200 | 2,175 | 2,175 | ±0 | ±0% | 2,600 |
| 2005/11/28 | 2,175 | 2,175 | 2,130 | 2,175 | +75 | +3.6% | 2,000 |
| 2005/11/25 | 2,090 | 2,100 | 2,090 | 2,100 | +35 | +1.7% | 2,200 |
| 2005/11/24 | 2,170 | 2,190 | 2,050 | 2,065 | -145 | -6.6% | 9,800 |
| 2005/11/22 | 2,290 | 2,320 | 2,210 | 2,210 | ±0 | ±0% | 1,900 |
| 2005/11/21 | 2,390 | 2,390 | 2,210 | 2,210 | -180 | -7.5% | 5,000 |
| 2005/11/18 | 2,220 | 2,390 | 2,220 | 2,390 | +210 | +9.6% | 25,200 |
| 2005/11/17 | 2,150 | 2,250 | 2,125 | 2,180 | +70 | +3.3% | 14,800 |
| 2005/11/16 | 2,100 | 2,145 | 2,100 | 2,110 | - | - | 7,000 |
| 2005/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/14 | 2,080 | 2,100 | 2,080 | 2,100 | +25 | +1.2% | 3,900 |
| 2005/11/11 | 2,070 | 2,075 | 2,070 | 2,075 | -25 | -1.2% | 1,400 |
| 2005/11/10 | 2,090 | 2,100 | 2,090 | 2,100 | +10 | +0.5% | 1,500 |
| 2005/11/09 | 2,110 | 2,110 | 2,090 | 2,090 | -10 | -0.5% | 4,900 |
| 2005/11/08 | 2,100 | 2,100 | 2,090 | 2,100 | -10 | -0.5% | 3,700 |
| 2005/11/07 | 2,070 | 2,110 | 2,070 | 2,110 | +20 | +1% | 7,300 |
| 2005/11/04 | 2,070 | 2,090 | 2,070 | 2,090 | +20 | +1% | 3,600 |
| 2005/11/02 | 2,020 | 2,070 | 2,020 | 2,070 | +50 | +2.5% | 1,000 |
| 2005/11/01 | 2,080 | 2,080 | 2,020 | 2,020 | -60 | -2.9% | 500 |
| 2005/10/31 | 2,100 | 2,100 | 2,075 | 2,080 | +5 | +0.2% | 2,900 |
| 2005/10/28 | 2,100 | 2,100 | 2,030 | 2,075 | +50 | +2.5% | 4,200 |
| 2005/10/27 | 1,985 | 2,025 | 1,980 | 2,025 | +47 | +2.4% | 7,800 |
| 2005/10/26 | 1,975 | 1,985 | 1,970 | 1,978 | +18 | +0.9% | 8,300 |
| 2005/10/25 | 1,950 | 1,970 | 1,950 | 1,960 | +10 | +0.5% | 5,500 |
| 2005/10/24 | 1,950 | 1,950 | 1,950 | 1,950 | -20 | -1% | 6,200 |
| 2005/10/21 | 1,970 | 1,970 | 1,970 | 1,970 | +25 | +1.3% | 2,300 |
| 2005/10/20 | 1,930 | 1,945 | 1,930 | 1,945 | +15 | +0.8% | 6,900 |
| 2005/10/19 | 1,930 | 1,930 | 1,930 | 1,930 | +5 | +0.3% | 6,200 |
| 2005/10/18 | 1,931 | 1,931 | 1,925 | 1,925 | -5 | -0.3% | 8,000 |
| 2005/10/17 | 1,931 | 1,931 | 1,930 | 1,930 | ±0 | ±0% | 4,300 |
| 2005/10/14 | 1,930 | 1,945 | 1,930 | 1,930 | ±0 | ±0% | 9,200 |
| 2005/10/13 | 1,945 | 1,945 | 1,930 | 1,930 | -15 | -0.8% | 13,000 |
| 2005/10/12 | 1,930 | 1,945 | 1,930 | 1,945 | +15 | +0.8% | 2,200 |
| 2005/10/11 | 1,948 | 1,948 | 1,930 | 1,930 | -15 | -0.8% | 700 |
| 2005/10/07 | 1,950 | 1,954 | 1,945 | 1,945 | -10 | -0.5% | 2,600 |
| 2005/10/06 | 1,955 | 1,955 | 1,955 | 1,955 | +20 | +1% | 1,000 |
| 2005/10/05 | 1,930 | 1,935 | 1,930 | 1,935 | -1 | -0.1% | 2,000 |
| 2005/10/04 | 1,936 | 1,940 | 1,936 | 1,936 | -14 | -0.7% | 1,700 |
| 2005/10/03 | 1,930 | 1,950 | 1,930 | 1,950 | -35 | -1.8% | 1,100 |
| 2005/09/30 | 1,970 | 1,985 | 1,970 | 1,985 | - | - | 1,400 |
| 2005/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/28 | 1,950 | 1,950 | 1,930 | 1,930 | -20 | -1% | 1,000 |
| 2005/09/27 | 2,000 | 2,000 | 1,930 | 1,950 | -45 | -2.3% | 1,800 |
| 2005/09/26 | 1,990 | 2,000 | 1,990 | 1,995 | +5 | +0.3% | 3,500 |
| 2005/09/22 | 1,950 | 1,990 | 1,950 | 1,990 | +40 | +2.1% | 1,700 |
| 2005/09/21 | 1,920 | 1,980 | 1,920 | 1,950 | +30 | +1.6% | 3,600 |
| 2005/09/20 | 1,921 | 1,930 | 1,920 | 1,920 | ±0 | ±0% | 2,200 |
| 2005/09/16 | 1,920 | 1,920 | 1,900 | 1,920 | +1 | +0.1% | 2,300 |
| 2005/09/15 | 1,922 | 1,922 | 1,900 | 1,919 | -1 | -0.1% | 1,900 |
| 2005/09/14 | 1,875 | 1,920 | 1,875 | 1,920 | +45 | +2.4% | 5,300 |
4651～
4700
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
