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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/05/22 | 1,927 | 1,948 | 1,914 | 1,914 | -40 | -2% | 13,600 |
| 2025/05/21 | 1,950 | 1,976 | 1,919 | 1,954 | -16 | -0.8% | 19,400 |
| 2025/05/20 | 2,036 | 2,040 | 1,970 | 1,970 | -49 | -2.4% | 19,500 |
| 2025/05/19 | 2,062 | 2,071 | 2,007 | 2,019 | -41 | -2% | 24,000 |
| 2025/05/16 | 2,170 | 2,179 | 2,049 | 2,060 | -68 | -3.2% | 44,300 |
| 2025/05/15 | 2,153 | 2,315 | 2,120 | 2,128 | -48 | -2.2% | 162,200 |
| 2025/05/14 | 2,187 | 2,216 | 2,126 | 2,176 | -11 | -0.5% | 24,300 |
| 2025/05/13 | 2,193 | 2,210 | 2,176 | 2,187 | -4 | -0.2% | 13,900 |
| 2025/05/12 | 2,185 | 2,258 | 2,153 | 2,191 | +9 | +0.4% | 114,200 |
| 2025/05/09 | 2,144 | 2,199 | 2,088 | 2,182 | +46 | +2.2% | 75,500 |
| 2025/05/08 | 2,090 | 2,137 | 2,080 | 2,136 | +45 | +2.2% | 7,400 |
| 2025/05/07 | 2,108 | 2,180 | 2,000 | 2,091 | -33 | -1.6% | 52,800 |
| 2025/05/02 | 2,094 | 2,158 | 2,061 | 2,124 | +24 | +1.1% | 35,500 |
| 2025/05/01 | 2,064 | 2,109 | 2,064 | 2,100 | +17 | +0.8% | 15,600 |
| 2025/04/30 | 2,039 | 2,100 | 2,014 | 2,083 | +38 | +1.9% | 17,100 |
| 2025/04/28 | 2,086 | 2,097 | 2,045 | 2,045 | -41 | -2% | 16,400 |
| 2025/04/25 | 2,100 | 2,109 | 2,073 | 2,086 | -14 | -0.7% | 14,100 |
| 2025/04/24 | 2,107 | 2,129 | 2,086 | 2,100 | -3 | -0.1% | 9,600 |
| 2025/04/23 | 2,087 | 2,108 | 2,079 | 2,103 | +47 | +2.3% | 13,400 |
| 2025/04/22 | 2,058 | 2,115 | 2,044 | 2,056 | +20 | +1% | 9,600 |
| 2025/04/21 | 2,034 | 2,078 | 2,029 | 2,036 | +2 | +0.1% | 11,100 |
| 2025/04/18 | 1,972 | 2,034 | 1,972 | 2,034 | +79 | +4% | 9,500 |
| 2025/04/17 | 1,944 | 1,964 | 1,934 | 1,955 | ±0 | ±0% | 5,400 |
| 2025/04/16 | 1,975 | 1,989 | 1,950 | 1,955 | ±0 | ±0% | 7,500 |
| 2025/04/15 | 1,966 | 1,990 | 1,955 | 1,955 | +3 | +0.2% | 5,100 |
| 2025/04/14 | 1,966 | 1,998 | 1,935 | 1,952 | +26 | +1.3% | 19,500 |
| 2025/04/11 | 1,929 | 1,929 | 1,840 | 1,926 | -5 | -0.3% | 14,700 |
| 2025/04/10 | 1,910 | 1,935 | 1,910 | 1,931 | +152 | +8.5% | 22,700 |
| 2025/04/09 | 1,767 | 1,816 | 1,685 | 1,779 | -28 | -1.5% | 25,300 |
| 2025/04/08 | 1,717 | 1,825 | 1,717 | 1,807 | +170 | +10.4% | 18,200 |
| 2025/04/07 | 1,690 | 1,731 | 1,637 | 1,637 | -171 | -9.5% | 27,400 |
| 2025/04/04 | 1,932 | 1,932 | 1,784 | 1,808 | -176 | -8.9% | 34,500 |
| 2025/04/03 | 1,980 | 1,997 | 1,936 | 1,984 | -33 | -1.6% | 22,800 |
1～
50
件表示中 / 6975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 | 186,500円 | +3.7% | +4.2% | 2.36% | 9.99倍 | 1.16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 |
| 前澤化 | 184,400円 | +3.5% | +0.9% | 3.80% | 15.82倍 | 0.66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 |
| ラサ工 | 363,000円 | +8.3% | +6.5% | 3.53% | 8.59倍 | 1.02倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 多木化 | 287,300円 | +5.4% | -41.5% | 2.09% | 14.77倍 | 0.64倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 群栄化 | 283,900円 | +1.5% | -8.0% | 3.52% | 11.08倍 | 0.38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
