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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 1,920 | 1,920 | 1,920 | 1,920 | -40 | -2% | 1,000 |
| 2005/04/18 | 1,960 | 1,960 | 1,960 | 1,960 | -10 | -0.5% | 1,000 |
| 2005/04/15 | 1,970 | 1,970 | 1,970 | 1,970 | -10 | -0.5% | 1,000 |
| 2005/04/14 | 1,940 | 1,980 | 1,940 | 1,980 | +70 | +3.7% | 2,000 |
| 2005/04/13 | 1,900 | 1,910 | 1,900 | 1,910 | +10 | +0.5% | 2,000 |
| 2005/04/12 | 1,900 | 1,900 | 1,900 | 1,900 | +20 | +1.1% | 3,000 |
| 2005/04/11 | 1,890 | 1,890 | 1,880 | 1,880 | -20 | -1.1% | 4,000 |
| 2005/04/08 | 1,830 | 1,900 | 1,830 | 1,900 | -100 | -5% | 3,000 |
| 2005/04/07 | 2,035 | 2,035 | 2,000 | 2,000 | -70 | -3.4% | 5,000 |
| 2005/04/06 | 2,070 | 2,070 | 2,070 | 2,070 | ±0 | ±0% | 1,000 |
| 2005/04/05 | 2,070 | 2,070 | 2,070 | 2,070 | -5 | -0.2% | 1,000 |
| 2005/04/04 | 2,100 | 2,100 | 2,075 | 2,075 | -75 | -3.5% | 2,000 |
| 2005/04/01 | 2,150 | 2,150 | 2,150 | 2,150 | - | - | 1,000 |
| 2005/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/29 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 1,000 |
| 2005/03/28 | 2,150 | 2,150 | 2,150 | 2,150 | -20 | -0.9% | 1,000 |
| 2005/03/25 | 2,220 | 2,220 | 2,170 | 2,170 | -40 | -1.8% | 3,000 |
| 2005/03/24 | 2,200 | 2,210 | 2,200 | 2,210 | +10 | +0.5% | 2,000 |
| 2005/03/23 | 2,200 | 2,200 | 2,200 | 2,200 | ±0 | ±0% | 3,000 |
| 2005/03/22 | 2,200 | 2,200 | 2,200 | 2,200 | +30 | +1.4% | 1,000 |
| 2005/03/18 | 2,220 | 2,220 | 2,170 | 2,170 | - | - | 6,000 |
| 2005/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/16 | 2,270 | 2,270 | 2,230 | 2,230 | - | - | 2,000 |
| 2005/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/03/14 | 2,290 | 2,300 | 2,290 | 2,295 | +5 | +0.2% | 5,000 |
| 2005/03/11 | 2,285 | 2,290 | 2,285 | 2,290 | +10 | +0.4% | 6,000 |
| 2005/03/10 | 2,275 | 2,280 | 2,275 | 2,280 | +10 | +0.4% | 8,000 |
| 2005/03/09 | 2,250 | 2,270 | 2,250 | 2,270 | +20 | +0.9% | 3,000 |
| 2005/03/08 | 2,250 | 2,250 | 2,250 | 2,250 | +5 | +0.2% | 1,000 |
| 2005/03/07 | 2,245 | 2,245 | 2,245 | 2,245 | +5 | +0.2% | 2,000 |
| 2005/03/04 | 2,235 | 2,240 | 2,235 | 2,240 | +5 | +0.2% | 2,000 |
| 2005/03/03 | 2,235 | 2,235 | 2,235 | 2,235 | +5 | +0.2% | 2,000 |
| 2005/03/02 | 2,270 | 2,270 | 2,225 | 2,230 | -40 | -1.8% | 4,000 |
| 2005/03/01 | 2,350 | 2,350 | 2,270 | 2,270 | -80 | -3.4% | 4,000 |
| 2005/02/28 | 2,355 | 2,355 | 2,350 | 2,350 | ±0 | ±0% | 4,000 |
| 2005/02/25 | 2,360 | 2,360 | 2,330 | 2,350 | -5 | -0.2% | 10,000 |
| 2005/02/24 | 2,355 | 2,355 | 2,355 | 2,355 | +5 | +0.2% | 1,000 |
| 2005/02/23 | 2,360 | 2,360 | 2,350 | 2,350 | ±0 | ±0% | 2,000 |
| 2005/02/22 | 2,355 | 2,355 | 2,350 | 2,350 | -10 | -0.4% | 3,000 |
| 2005/02/21 | 2,365 | 2,365 | 2,360 | 2,360 | ±0 | ±0% | 2,000 |
| 2005/02/18 | 2,350 | 2,360 | 2,350 | 2,360 | +10 | +0.4% | 5,000 |
| 2005/02/17 | 2,350 | 2,350 | 2,350 | 2,350 | ±0 | ±0% | 2,000 |
| 2005/02/16 | 2,350 | 2,350 | 2,350 | 2,350 | ±0 | ±0% | 2,000 |
| 2005/02/15 | 2,350 | 2,350 | 2,350 | 2,350 | -10 | -0.4% | 4,000 |
| 2005/02/14 | 2,350 | 2,360 | 2,350 | 2,360 | +15 | +0.6% | 2,000 |
| 2005/02/10 | 2,365 | 2,365 | 2,345 | 2,345 | -5 | -0.2% | 8,000 |
| 2005/02/09 | 2,350 | 2,350 | 2,350 | 2,350 | ±0 | ±0% | 5,000 |
| 2005/02/08 | 2,350 | 2,350 | 2,350 | 2,350 | -10 | -0.4% | 2,000 |
| 2005/02/07 | 2,355 | 2,360 | 2,350 | 2,360 | +10 | +0.4% | 4,000 |
4801～
4850
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 | 1.64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 | 0.99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
