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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,983 | 2,049 | 1,968 | 2,048 | +66 | +3.3% | 53,300 |
| 2025/07/31 | 1,958 | 1,984 | 1,957 | 1,982 | +36 | +1.8% | 12,600 |
| 2025/07/30 | 1,962 | 1,981 | 1,942 | 1,946 | -24 | -1.2% | 41,300 |
| 2025/07/29 | 1,988 | 2,000 | 1,970 | 1,970 | -18 | -0.9% | 19,400 |
| 2025/07/28 | 1,948 | 1,998 | 1,940 | 1,988 | +38 | +1.9% | 43,200 |
| 2025/07/25 | 2,063 | 2,083 | 1,925 | 1,950 | -113 | -5.5% | 171,200 |
| 2025/07/24 | 2,036 | 2,068 | 2,036 | 2,063 | +28 | +1.4% | 15,700 |
| 2025/07/23 | 2,003 | 2,037 | 1,998 | 2,035 | +37 | +1.9% | 30,800 |
| 2025/07/22 | 1,990 | 2,019 | 1,990 | 1,998 | +11 | +0.6% | 15,500 |
| 2025/07/18 | 1,992 | 2,008 | 1,974 | 1,987 | -8 | -0.4% | 13,400 |
| 2025/07/17 | 1,952 | 1,995 | 1,948 | 1,995 | +43 | +2.2% | 10,700 |
| 2025/07/16 | 1,931 | 1,968 | 1,931 | 1,952 | +22 | +1.1% | 16,200 |
| 2025/07/15 | 1,958 | 1,958 | 1,926 | 1,930 | -30 | -1.5% | 10,100 |
| 2025/07/14 | 1,983 | 1,997 | 1,957 | 1,960 | -10 | -0.5% | 11,200 |
| 2025/07/11 | 1,960 | 1,989 | 1,960 | 1,970 | +27 | +1.4% | 12,400 |
| 2025/07/10 | 1,973 | 1,973 | 1,931 | 1,943 | -11 | -0.6% | 21,700 |
| 2025/07/09 | 1,928 | 1,980 | 1,928 | 1,954 | +18 | +0.9% | 20,500 |
| 2025/07/08 | 1,912 | 1,936 | 1,910 | 1,936 | +16 | +0.8% | 18,700 |
| 2025/07/07 | 1,956 | 1,960 | 1,920 | 1,920 | -30 | -1.5% | 13,900 |
| 2025/07/04 | 1,990 | 1,990 | 1,947 | 1,950 | -14 | -0.7% | 13,300 |
| 2025/07/03 | 1,979 | 1,995 | 1,958 | 1,964 | +1 | +0.1% | 20,300 |
| 2025/07/02 | 1,927 | 1,988 | 1,922 | 1,963 | +35 | +1.8% | 28,300 |
| 2025/07/01 | 1,961 | 1,961 | 1,917 | 1,928 | -22 | -1.1% | 23,600 |
| 2025/06/30 | 1,950 | 1,968 | 1,947 | 1,950 | +13 | +0.7% | 11,400 |
| 2025/06/27 | 1,935 | 1,940 | 1,920 | 1,937 | +13 | +0.7% | 20,800 |
| 2025/06/26 | 1,915 | 1,924 | 1,877 | 1,924 | +26 | +1.4% | 35,600 |
| 2025/06/25 | 1,912 | 1,916 | 1,886 | 1,898 | -14 | -0.7% | 19,600 |
| 2025/06/24 | 1,879 | 1,920 | 1,879 | 1,912 | +59 | +3.2% | 18,000 |
| 2025/06/23 | 1,875 | 1,875 | 1,853 | 1,853 | -25 | -1.3% | 9,900 |
| 2025/06/20 | 1,907 | 1,907 | 1,878 | 1,878 | -29 | -1.5% | 14,300 |
| 2025/06/19 | 1,912 | 1,915 | 1,897 | 1,907 | +8 | +0.4% | 11,100 |
| 2025/06/18 | 1,902 | 1,919 | 1,892 | 1,899 | -17 | -0.9% | 7,900 |
| 2025/06/17 | 1,865 | 1,939 | 1,865 | 1,916 | +51 | +2.7% | 22,700 |
| 2025/06/16 | 1,891 | 1,891 | 1,843 | 1,865 | +3 | +0.2% | 13,900 |
| 2025/06/13 | 1,900 | 1,900 | 1,846 | 1,862 | -48 | -2.5% | 26,900 |
| 2025/06/12 | 1,904 | 1,916 | 1,897 | 1,910 | -11 | -0.6% | 14,600 |
| 2025/06/11 | 1,896 | 1,927 | 1,890 | 1,921 | +26 | +1.4% | 19,700 |
| 2025/06/10 | 1,937 | 1,950 | 1,894 | 1,895 | -55 | -2.8% | 24,300 |
| 2025/06/09 | 1,923 | 1,950 | 1,920 | 1,950 | +33 | +1.7% | 18,300 |
| 2025/06/06 | 1,910 | 1,933 | 1,897 | 1,917 | -17 | -0.9% | 10,500 |
| 2025/06/05 | 1,910 | 1,950 | 1,910 | 1,934 | +7 | +0.4% | 20,800 |
| 2025/06/04 | 1,885 | 1,931 | 1,861 | 1,927 | +45 | +2.4% | 92,200 |
| 2025/06/03 | 1,875 | 1,901 | 1,840 | 1,882 | +7 | +0.4% | 29,900 |
| 2025/06/02 | 1,921 | 1,921 | 1,869 | 1,875 | -52 | -2.7% | 15,400 |
| 2025/05/30 | 1,911 | 1,930 | 1,893 | 1,927 | +12 | +0.6% | 15,400 |
| 2025/05/29 | 1,914 | 1,945 | 1,891 | 1,915 | -5 | -0.3% | 29,000 |
| 2025/05/28 | 1,967 | 1,973 | 1,920 | 1,920 | -38 | -1.9% | 19,500 |
| 2025/05/27 | 1,975 | 1,998 | 1,953 | 1,958 | -4 | -0.2% | 11,500 |
| 2025/05/26 | 1,935 | 1,972 | 1,929 | 1,962 | +33 | +1.7% | 20,100 |
| 2025/05/23 | 1,906 | 1,939 | 1,899 | 1,929 | +15 | +0.8% | 17,600 |
1～
50
件表示中 / 7008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 | 204,800円 | +3.7% | +4.2% | 2.15% | 10.97倍 | 1.28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 |
| カーリット | 132,500円 | +5.7% | +0.9% | 2.72% | 11.35倍 | 0.82倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 前澤化 | 199,800円 | +3.5% | +0.9% | 3.50% | 17.14倍 | 0.72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 |
| Ｉｎｅ | 169,800円 | +15.5% | +8.2% | 0.80% | 11.00倍 | 1.81倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| テイカ | 125,700円 | +5.9% | -3.9% | 3.18% | 11.95倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
