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 |
|---|---|---|---|---|---|---|---|
| 2005/03/14 | 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 |
| 2005/02/04 | 2,350 | 2,350 | 2,340 | 2,350 | ±0 | ±0% | 10,000 |
| 2005/02/03 | 2,350 | 2,350 | 2,350 | 2,350 | -10 | -0.4% | 3,000 |
| 2005/02/02 | 2,350 | 2,360 | 2,330 | 2,360 | ±0 | ±0% | 6,000 |
| 2005/02/01 | 2,350 | 2,390 | 2,350 | 2,360 | +20 | +0.9% | 10,000 |
| 2005/01/31 | 2,300 | 2,340 | 2,300 | 2,340 | +40 | +1.7% | 13,000 |
| 2005/01/28 | 2,270 | 2,300 | 2,270 | 2,300 | +40 | +1.8% | 6,000 |
| 2005/01/27 | 2,245 | 2,290 | 2,245 | 2,260 | +10 | +0.4% | 11,000 |
| 2005/01/26 | 2,155 | 2,250 | 2,155 | 2,250 | +100 | +4.7% | 11,000 |
| 2005/01/25 | 2,120 | 2,150 | 2,120 | 2,150 | +40 | +1.9% | 3,000 |
| 2005/01/24 | 2,110 | 2,110 | 2,110 | 2,110 | -10 | -0.5% | 1,000 |
| 2005/01/21 | 2,095 | 2,120 | 2,095 | 2,120 | +20 | +1% | 19,000 |
| 2005/01/20 | 2,055 | 2,100 | 2,055 | 2,100 | +50 | +2.4% | 6,000 |
| 2005/01/19 | 2,000 | 2,050 | 2,000 | 2,050 | +70 | +3.5% | 9,000 |
| 2005/01/18 | 1,980 | 1,980 | 1,980 | 1,980 | +5 | +0.3% | 2,000 |
| 2005/01/17 | 1,975 | 1,975 | 1,975 | 1,975 | +5 | +0.3% | 1,000 |
| 2005/01/14 | 1,970 | 1,970 | 1,970 | 1,970 | ±0 | ±0% | 4,000 |
| 2005/01/13 | 1,980 | 1,980 | 1,970 | 1,970 | +5 | +0.3% | 6,000 |
| 2005/01/12 | 1,965 | 1,966 | 1,965 | 1,965 | ±0 | ±0% | 8,000 |
| 2005/01/11 | 1,964 | 1,980 | 1,964 | 1,965 | +2 | +0.1% | 7,000 |
| 2005/01/07 | 1,963 | 1,963 | 1,963 | 1,963 | +1 | +0.1% | 3,000 |
| 2005/01/06 | 1,962 | 1,962 | 1,962 | 1,962 | +1 | +0.1% | 4,000 |
| 2005/01/05 | 1,961 | 1,961 | 1,961 | 1,961 | +1 | +0.1% | 4,000 |
| 2005/01/04 | 1,960 | 1,960 | 1,960 | 1,960 | -20 | -1% | 4,000 |
| 2004/12/30 | 1,962 | 1,980 | 1,962 | 1,980 | +20 | +1% | 3,000 |
| 2004/12/29 | 1,960 | 1,960 | 1,960 | 1,960 | +10 | +0.5% | 3,000 |
5001～
5050
件表示中 / 7016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 | 200,100円 | +3.7% | +4.2% | 2.20% | 10.72倍 | 1.25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 | 119,600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 | 127,600円 | +5.9% | -3.9% | 3.13% | 12.13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 |
| 綜研化学 | 168,200円 | +1.8% | -6.9% | 3.75% | 6.98倍 | 0.73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 |
| 三光合成 | 90,500円 | +3.2% | +5.9% | 3.09% | 6.90倍 | 0.86倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
市場注目の銘柄
チャート関連のコラム
