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 |
|---|---|---|---|---|---|---|---|
| 2004/12/28 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 1,000 |
| 2004/12/27 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 5,000 |
| 2004/12/24 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 1,000 |
| 2004/12/22 | 1,951 | 1,952 | 1,950 | 1,950 | -1 | -0.1% | 10,000 |
| 2004/12/21 | 1,950 | 1,951 | 1,950 | 1,951 | +1 | +0.1% | 6,000 |
| 2004/12/20 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 1,000 |
| 2004/12/17 | 1,950 | 1,951 | 1,950 | 1,950 | -1 | -0.1% | 5,000 |
| 2004/12/16 | 1,950 | 1,951 | 1,950 | 1,951 | +1 | +0.1% | 2,000 |
| 2004/12/15 | 1,950 | 1,950 | 1,950 | 1,950 | - | - | 4,000 |
| 2004/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/13 | 1,950 | 1,951 | 1,950 | 1,950 | - | - | 12,000 |
| 2004/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/09 | 1,950 | 1,960 | 1,950 | 1,950 | +50 | +2.6% | 17,000 |
| 2004/12/08 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 2,000 |
| 2004/12/07 | 1,900 | 1,900 | 1,900 | 1,900 | -50 | -2.6% | 2,000 |
| 2004/12/06 | 1,900 | 1,950 | 1,900 | 1,950 | +50 | +2.6% | 3,000 |
| 2004/12/03 | 1,900 | 1,900 | 1,900 | 1,900 | +10 | +0.5% | 3,000 |
| 2004/12/02 | 1,890 | 1,890 | 1,890 | 1,890 | +20 | +1.1% | 1,000 |
| 2004/12/01 | 1,870 | 1,870 | 1,870 | 1,870 | -30 | -1.6% | 3,000 |
| 2004/11/30 | 1,860 | 1,900 | 1,860 | 1,900 | +40 | +2.2% | 4,000 |
| 2004/11/29 | 1,850 | 1,860 | 1,850 | 1,860 | - | - | 7,000 |
| 2004/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/25 | 1,820 | 1,820 | 1,820 | 1,820 | ±0 | ±0% | 1,000 |
| 2004/11/24 | 1,850 | 1,850 | 1,820 | 1,820 | -30 | -1.6% | 2,000 |
| 2004/11/22 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 1,000 |
| 2004/11/19 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 1,000 |
| 2004/11/18 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 4,000 |
| 2004/11/17 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 2,000 |
| 2004/11/16 | 1,850 | 1,850 | 1,850 | 1,850 | -20 | -1.1% | 1,000 |
| 2004/11/15 | 1,810 | 1,870 | 1,810 | 1,870 | - | - | 3,000 |
| 2004/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/11 | 1,800 | 1,800 | 1,760 | 1,760 | -40 | -2.2% | 3,000 |
| 2004/11/10 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 1,000 |
| 2004/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/11/08 | 1,800 | 1,800 | 1,799 | 1,800 | -30 | -1.6% | 11,000 |
| 2004/11/05 | 1,850 | 1,850 | 1,830 | 1,830 | -21 | -1.1% | 3,000 |
| 2004/11/04 | 1,851 | 1,851 | 1,851 | 1,851 | +1 | +0.1% | 1,000 |
| 2004/11/02 | 1,800 | 1,850 | 1,800 | 1,850 | - | - | 3,000 |
| 2004/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/29 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 2004/10/28 | 1,801 | 1,801 | 1,800 | 1,800 | -1 | -0.1% | 2,000 |
| 2004/10/27 | 1,800 | 1,801 | 1,800 | 1,801 | - | - | 2,000 |
| 2004/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/10/25 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 2004/10/22 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 2004/10/21 | 1,800 | 1,800 | 1,800 | 1,800 | +49 | +2.8% | 3,000 |
| 2004/10/20 | 1,780 | 1,780 | 1,750 | 1,751 | -29 | -1.6% | 4,000 |
| 2004/10/19 | 1,780 | 1,780 | 1,780 | 1,780 | +30 | +1.7% | 1,000 |
| 2004/10/18 | 1,751 | 1,751 | 1,750 | 1,750 | ±0 | ±0% | 5,000 |
| 2004/10/15 | 1,750 | 1,750 | 1,750 | 1,750 | +35 | +2% | 9,000 |
5051～
5100
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
