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 |
|---|---|---|---|---|---|---|---|
| 2005/09/16 | 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 |
| 2005/09/13 | 1,901 | 1,901 | 1,875 | 1,875 | -26 | -1.4% | 2,800 |
| 2005/09/12 | 1,930 | 1,930 | 1,901 | 1,901 | -29 | -1.5% | 800 |
| 2005/09/09 | 1,930 | 1,930 | 1,930 | 1,930 | - | - | 1,100 |
| 2005/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/07 | 1,980 | 1,980 | 1,920 | 1,920 | -60 | -3% | 1,400 |
| 2005/09/06 | 1,981 | 1,981 | 1,870 | 1,980 | ±0 | ±0% | 4,200 |
| 2005/09/05 | 1,970 | 1,980 | 1,890 | 1,980 | +30 | +1.5% | 3,600 |
| 2005/09/02 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 400 |
| 2005/09/01 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 1,000 |
| 2005/08/31 | 1,950 | 1,950 | 1,950 | 1,950 | - | - | 100 |
| 2005/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/26 | 1,960 | 1,960 | 1,950 | 1,950 | -10 | -0.5% | 2,100 |
| 2005/08/25 | 1,965 | 1,965 | 1,959 | 1,960 | -5 | -0.3% | 9,500 |
| 2005/08/24 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 1,200 |
| 2005/08/23 | 1,965 | 1,970 | 1,965 | 1,965 | ±0 | ±0% | 3,200 |
| 2005/08/22 | 1,965 | 1,970 | 1,965 | 1,965 | ±0 | ±0% | 4,400 |
| 2005/08/19 | 1,965 | 1,970 | 1,965 | 1,965 | ±0 | ±0% | 1,700 |
| 2005/08/18 | 1,965 | 1,970 | 1,965 | 1,965 | ±0 | ±0% | 2,200 |
| 2005/08/17 | 1,965 | 1,965 | 1,965 | 1,965 | -20 | -1% | 1,000 |
| 2005/08/16 | 1,980 | 1,985 | 1,980 | 1,985 | +28 | +1.4% | 1,000 |
| 2005/08/15 | 1,970 | 1,970 | 1,955 | 1,957 | -12 | -0.6% | 600 |
| 2005/08/12 | 1,969 | 1,969 | 1,969 | 1,969 | +14 | +0.7% | 300 |
| 2005/08/11 | 1,955 | 1,955 | 1,955 | 1,955 | -5 | -0.3% | 1,100 |
| 2005/08/10 | 1,950 | 1,970 | 1,950 | 1,960 | +10 | +0.5% | 2,200 |
| 2005/08/09 | 1,950 | 1,950 | 1,950 | 1,950 | +50 | +2.6% | 3,000 |
| 2005/08/08 | 1,900 | 1,900 | 1,900 | 1,900 | -70 | -3.6% | 200 |
| 2005/08/05 | 1,955 | 1,970 | 1,955 | 1,970 | -30 | -1.5% | 900 |
| 2005/08/04 | 1,980 | 2,000 | 1,980 | 2,000 | +40 | +2% | 3,200 |
| 2005/08/03 | 2,010 | 2,010 | 1,960 | 1,960 | -40 | -2% | 2,000 |
| 2005/08/02 | 2,000 | 2,000 | 2,000 | 2,000 | -10 | -0.5% | 20,700 |
| 2005/08/01 | 1,960 | 2,010 | 1,950 | 2,010 | +50 | +2.6% | 10,500 |
| 2005/07/29 | 1,950 | 1,960 | 1,950 | 1,960 | +30 | +1.6% | 5,000 |
| 2005/07/28 | 1,969 | 1,969 | 1,930 | 1,930 | -39 | -2% | 2,000 |
| 2005/07/27 | 1,950 | 1,970 | 1,950 | 1,969 | +19 | +1% | 6,000 |
| 2005/07/26 | 1,900 | 1,950 | 1,900 | 1,950 | +50 | +2.6% | 3,000 |
| 2005/07/25 | 1,890 | 1,900 | 1,860 | 1,900 | +10 | +0.5% | 4,000 |
| 2005/07/22 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 8,000 |
| 2005/07/21 | 1,890 | 1,890 | 1,890 | 1,890 | +40 | +2.2% | 1,000 |
| 2005/07/20 | 1,850 | 1,850 | 1,850 | 1,850 | +45 | +2.5% | 1,000 |
| 2005/07/19 | 1,805 | 1,805 | 1,805 | 1,805 | +5 | +0.3% | 2,000 |
| 2005/07/15 | 1,800 | 1,830 | 1,800 | 1,800 | ±0 | ±0% | 8,000 |
| 2005/07/14 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 6,000 |
| 2005/07/13 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 2005/07/12 | 1,780 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 6,000 |
| 2005/07/11 | 1,780 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 3,000 |
| 2005/07/08 | 1,800 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 9,000 |
4801～
4850
件表示中 / 6944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 | 208,300円 | +11.6% | +26.2% | 1.92% | 12.75倍 | 1.22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 |
| エステー | 150,200円 | +10.6% | +19.2% | 2.93% | 12.54倍 | 0.96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 |
| 森 六 | 219,800円 | +3.0% | -67.7% | 4.78% | - | 0.43倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| テイカ | 129,700円 | +8.5% | +24.9% | 2.93% | 12.87倍 | 0.50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 | 148,900円 | +10.1% | +12.1% | 4.03% | 14.56倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
