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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,759 | 1,768 | 1,741 | 1,741 | -18 | -1% | 4,600 |
| 2024/05/07 | 1,739 | 1,768 | 1,739 | 1,759 | +19 | +1.1% | 6,200 |
| 2024/05/02 | 1,758 | 1,763 | 1,736 | 1,740 | -33 | -1.9% | 5,300 |
| 2024/05/01 | 1,750 | 1,773 | 1,747 | 1,773 | -7 | -0.4% | 6,500 |
| 2024/04/30 | 1,699 | 1,780 | 1,696 | 1,780 | +85 | +5% | 12,600 |
| 2024/04/26 | 1,692 | 1,699 | 1,669 | 1,695 | +3 | +0.2% | 14,600 |
| 2024/04/25 | 1,731 | 1,731 | 1,692 | 1,692 | -39 | -2.3% | 11,200 |
| 2024/04/24 | 1,731 | 1,745 | 1,731 | 1,731 | +4 | +0.2% | 6,700 |
| 2024/04/23 | 1,743 | 1,743 | 1,726 | 1,727 | -16 | -0.9% | 5,200 |
| 2024/04/22 | 1,742 | 1,759 | 1,742 | 1,743 | +1 | +0.1% | 2,500 |
| 2024/04/19 | 1,738 | 1,757 | 1,689 | 1,742 | -10 | -0.6% | 13,400 |
| 2024/04/18 | 1,706 | 1,753 | 1,706 | 1,752 | +47 | +2.8% | 7,700 |
| 2024/04/17 | 1,735 | 1,745 | 1,705 | 1,705 | -31 | -1.8% | 15,600 |
| 2024/04/16 | 1,777 | 1,777 | 1,735 | 1,736 | -48 | -2.7% | 12,400 |
| 2024/04/15 | 1,800 | 1,800 | 1,784 | 1,784 | -16 | -0.9% | 8,400 |
| 2024/04/12 | 1,798 | 1,808 | 1,798 | 1,800 | +3 | +0.2% | 4,300 |
| 2024/04/11 | 1,805 | 1,805 | 1,795 | 1,797 | -20 | -1.1% | 3,500 |
| 2024/04/10 | 1,800 | 1,824 | 1,800 | 1,817 | +19 | +1.1% | 4,000 |
| 2024/04/09 | 1,787 | 1,810 | 1,787 | 1,798 | +11 | +0.6% | 4,900 |
| 2024/04/08 | 1,811 | 1,828 | 1,786 | 1,787 | -18 | -1% | 8,300 |
| 2024/04/05 | 1,803 | 1,817 | 1,789 | 1,805 | -13 | -0.7% | 10,700 |
| 2024/04/04 | 1,815 | 1,836 | 1,800 | 1,818 | -2 | -0.1% | 11,700 |
| 2024/04/03 | 1,810 | 1,838 | 1,800 | 1,820 | +6 | +0.3% | 14,000 |
| 2024/04/02 | 1,827 | 1,830 | 1,805 | 1,814 | -7 | -0.4% | 14,100 |
| 2024/04/01 | 1,864 | 1,869 | 1,821 | 1,821 | -35 | -1.9% | 8,300 |
| 2024/03/29 | 1,840 | 1,862 | 1,826 | 1,856 | +16 | +0.9% | 7,500 |
| 2024/03/28 | 1,876 | 1,903 | 1,830 | 1,840 | -75 | -3.9% | 32,900 |
| 2024/03/27 | 1,905 | 1,925 | 1,894 | 1,915 | -4 | -0.2% | 46,300 |
| 2024/03/26 | 1,883 | 1,919 | 1,865 | 1,919 | +34 | +1.8% | 35,700 |
| 2024/03/25 | 1,890 | 1,908 | 1,885 | 1,885 | -5 | -0.3% | 29,800 |
| 2024/03/22 | 1,914 | 1,918 | 1,882 | 1,890 | -20 | -1% | 19,500 |
| 2024/03/21 | 1,922 | 1,949 | 1,908 | 1,910 | -22 | -1.1% | 30,500 |
| 2024/03/19 | 1,917 | 1,944 | 1,903 | 1,932 | +14 | +0.7% | 16,600 |
| 2024/03/18 | 1,920 | 1,936 | 1,913 | 1,918 | +3 | +0.2% | 12,600 |
| 2024/03/15 | 1,875 | 1,921 | 1,870 | 1,915 | +42 | +2.2% | 14,800 |
| 2024/03/14 | 1,843 | 1,873 | 1,839 | 1,873 | +31 | +1.7% | 8,900 |
| 2024/03/13 | 1,873 | 1,880 | 1,827 | 1,842 | -25 | -1.3% | 11,600 |
| 2024/03/12 | 1,830 | 1,867 | 1,817 | 1,867 | +29 | +1.6% | 7,700 |
| 2024/03/11 | 1,830 | 1,839 | 1,813 | 1,838 | -12 | -0.6% | 16,500 |
| 2024/03/08 | 1,825 | 1,863 | 1,816 | 1,850 | +5 | +0.3% | 19,600 |
| 2024/03/07 | 1,870 | 1,883 | 1,830 | 1,845 | -24 | -1.3% | 18,100 |
| 2024/03/06 | 1,846 | 1,887 | 1,828 | 1,869 | +2 | +0.1% | 18,400 |
| 2024/03/05 | 1,852 | 1,886 | 1,851 | 1,867 | ±0 | ±0% | 7,600 |
| 2024/03/04 | 1,885 | 1,885 | 1,850 | 1,867 | -18 | -1% | 17,900 |
| 2024/03/01 | 1,901 | 1,902 | 1,867 | 1,885 | -23 | -1.2% | 14,600 |
| 2024/02/29 | 1,903 | 1,923 | 1,881 | 1,908 | -7 | -0.4% | 17,800 |
| 2024/02/28 | 1,940 | 1,945 | 1,910 | 1,915 | -26 | -1.3% | 15,000 |
| 2024/02/27 | 1,941 | 1,969 | 1,940 | 1,941 | -9 | -0.5% | 11,800 |
| 2024/02/26 | 1,922 | 1,954 | 1,910 | 1,950 | +29 | +1.5% | 16,200 |
| 2024/02/22 | 1,909 | 1,921 | 1,887 | 1,921 | +29 | +1.5% | 10,800 |
1～
50
件表示中 / 6704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 | 174,100円 | +1.3% | +2.7% | 2.07% | 14.68倍 | 1.17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 |
| 群栄化 | 343,500円 | -4.4% | +59.9% | 2.91% | 10.84倍 | 0.49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 |
| 日化産 | 141,600円 | -6.9% | -22.8% | 3.25% | 16.13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 |
| 前澤化 | 172,700円 | +0.5% | -18.2% | 2.90% | 21.36倍 | 0.65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 |
| カーリットＨＤ | 111,600円 | +5.5% | +16.8% | 1.79% | 10.12倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
