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 |
|---|---|---|---|---|---|---|---|
| 2005/08/16 | 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 |
| 2005/07/07 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 4,000 |
| 2005/07/06 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 3,000 |
| 2005/07/05 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 10,000 |
| 2005/07/04 | 1,826 | 1,826 | 1,800 | 1,800 | -29 | -1.6% | 9,000 |
| 2005/07/01 | 1,829 | 1,829 | 1,829 | 1,829 | ±0 | ±0% | 1,000 |
| 2005/06/30 | 1,829 | 1,829 | 1,829 | 1,829 | -1 | -0.1% | 1,000 |
| 2005/06/29 | 1,830 | 1,830 | 1,830 | 1,830 | - | - | 1,000 |
| 2005/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/27 | 1,840 | 1,845 | 1,840 | 1,840 | ±0 | ±0% | 5,000 |
| 2005/06/24 | 1,841 | 1,841 | 1,840 | 1,840 | ±0 | ±0% | 2,000 |
| 2005/06/23 | 1,900 | 1,900 | 1,840 | 1,840 | -60 | -3.2% | 2,000 |
| 2005/06/22 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 4,000 |
| 2005/06/21 | 1,890 | 1,930 | 1,890 | 1,900 | +20 | +1.1% | 9,000 |
| 2005/06/20 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 1,000 |
| 2005/06/17 | 1,850 | 1,880 | 1,850 | 1,880 | +40 | +2.2% | 3,000 |
| 2005/06/16 | 1,810 | 1,840 | 1,810 | 1,840 | +60 | +3.4% | 4,000 |
| 2005/06/15 | 1,810 | 1,810 | 1,780 | 1,780 | -40 | -2.2% | 5,000 |
| 2005/06/14 | 1,820 | 1,820 | 1,820 | 1,820 | -30 | -1.6% | 1,000 |
| 2005/06/13 | 1,890 | 1,890 | 1,850 | 1,850 | -40 | -2.1% | 2,000 |
| 2005/06/10 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 1,000 |
| 2005/06/09 | 1,890 | 1,890 | 1,890 | 1,890 | - | - | 1,000 |
| 2005/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/07 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 1,000 |
4901～
4950
件表示中 / 7021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 | 203,300円 | +3.7% | +4.2% | 2.16% | 10.89倍 | 1.27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 |
| パーカー | 119,500円 | -1.5% | +12.1% | 2.34% | 8.80倍 | 0.66倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| テイカ | 131,700円 | +5.9% | -3.9% | 3.04% | 12.53倍 | 0.51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 |
| 綜研化学 | 168,800円 | +1.8% | -6.9% | 3.73% | 7.00倍 | 0.74倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
| 群栄化 | 312,000円 | +1.5% | -8.0% | 3.21% | 12.18倍 | 0.42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
