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 |
|---|---|---|---|---|---|---|---|
| 2004/05/21 | 1,561 | 1,561 | 1,560 | 1,561 | +1 | +0.1% | 6,000 |
| 2004/05/20 | 1,532 | 1,570 | 1,532 | 1,560 | +30 | +2% | 7,000 |
| 2004/05/19 | 1,527 | 1,540 | 1,526 | 1,530 | +7 | +0.5% | 6,000 |
| 2004/05/18 | 1,520 | 1,523 | 1,500 | 1,523 | -28 | -1.8% | 18,000 |
| 2004/05/17 | 1,580 | 1,580 | 1,550 | 1,551 | -39 | -2.5% | 16,000 |
| 2004/05/14 | 1,600 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 11,000 |
| 2004/05/13 | 1,570 | 1,600 | 1,570 | 1,600 | +30 | +1.9% | 9,000 |
| 2004/05/12 | 1,569 | 1,580 | 1,569 | 1,570 | -10 | -0.6% | 10,000 |
| 2004/05/11 | 1,600 | 1,600 | 1,580 | 1,580 | -42 | -2.6% | 17,000 |
| 2004/05/10 | 1,669 | 1,669 | 1,605 | 1,622 | -58 | -3.5% | 26,000 |
| 2004/05/07 | 1,630 | 1,680 | 1,630 | 1,680 | +70 | +4.3% | 29,000 |
| 2004/05/06 | 1,600 | 1,620 | 1,600 | 1,610 | +28 | +1.8% | 11,000 |
| 2004/04/30 | 1,581 | 1,590 | 1,581 | 1,582 | +2 | +0.1% | 13,000 |
| 2004/04/28 | 1,600 | 1,600 | 1,560 | 1,580 | ±0 | ±0% | 8,000 |
| 2004/04/27 | 1,521 | 1,580 | 1,521 | 1,580 | +60 | +3.9% | 10,000 |
| 2004/04/26 | 1,480 | 1,525 | 1,460 | 1,520 | +40 | +2.7% | 18,000 |
| 2004/04/23 | 1,480 | 1,481 | 1,450 | 1,480 | +20 | +1.4% | 11,000 |
| 2004/04/22 | 1,450 | 1,490 | 1,450 | 1,460 | +40 | +2.8% | 12,000 |
| 2004/04/21 | 1,351 | 1,420 | 1,351 | 1,420 | +70 | +5.2% | 9,000 |
| 2004/04/20 | 1,329 | 1,350 | 1,329 | 1,350 | +30 | +2.3% | 7,000 |
| 2004/04/19 | 1,300 | 1,320 | 1,300 | 1,320 | +20 | +1.5% | 8,000 |
| 2004/04/16 | 1,305 | 1,305 | 1,300 | 1,300 | ±0 | ±0% | 6,000 |
| 2004/04/15 | 1,301 | 1,301 | 1,300 | 1,300 | ±0 | ±0% | 5,000 |
| 2004/04/14 | 1,290 | 1,300 | 1,280 | 1,300 | - | - | 8,000 |
| 2004/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/04/09 | 1,290 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 12,000 |
| 2004/04/08 | 1,270 | 1,300 | 1,270 | 1,300 | +40 | +3.2% | 12,000 |
| 2004/04/07 | 1,255 | 1,260 | 1,255 | 1,260 | +5 | +0.4% | 6,000 |
| 2004/04/06 | 1,257 | 1,258 | 1,255 | 1,255 | ±0 | ±0% | 7,000 |
| 2004/04/05 | 1,230 | 1,255 | 1,230 | 1,255 | +25 | +2% | 6,000 |
| 2004/04/02 | 1,255 | 1,255 | 1,230 | 1,230 | -25 | -2% | 4,000 |
| 2004/04/01 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 1,000 |
| 2004/03/31 | 1,260 | 1,261 | 1,255 | 1,255 | +5 | +0.4% | 4,000 |
| 2004/03/30 | 1,240 | 1,250 | 1,236 | 1,250 | +10 | +0.8% | 9,000 |
| 2004/03/29 | 1,240 | 1,240 | 1,240 | 1,240 | +20 | +1.6% | 3,000 |
| 2004/03/26 | 1,221 | 1,221 | 1,220 | 1,220 | -19 | -1.5% | 5,000 |
| 2004/03/25 | 1,218 | 1,239 | 1,218 | 1,239 | +36 | +3% | 7,000 |
| 2004/03/24 | 1,203 | 1,203 | 1,203 | 1,203 | +3 | +0.3% | 2,000 |
| 2004/03/23 | 1,201 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 3,000 |
| 2004/03/22 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 9,000 |
| 2004/03/19 | 1,200 | 1,205 | 1,200 | 1,200 | -1 | -0.1% | 18,000 |
| 2004/03/18 | 1,206 | 1,206 | 1,201 | 1,201 | ±0 | ±0% | 7,000 |
| 2004/03/17 | 1,200 | 1,202 | 1,200 | 1,201 | -3 | -0.2% | 8,000 |
| 2004/03/16 | 1,201 | 1,220 | 1,200 | 1,204 | +4 | +0.3% | 18,000 |
| 2004/03/15 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 16,000 |
| 2004/03/12 | 1,140 | 1,190 | 1,140 | 1,190 | +50 | +4.4% | 19,000 |
| 2004/03/11 | 1,050 | 1,158 | 1,050 | 1,140 | +100 | +9.6% | 50,000 |
| 2004/03/10 | 1,006 | 1,040 | 1,006 | 1,040 | ±0 | ±0% | 4,000 |
| 2004/03/09 | 1,049 | 1,049 | 1,040 | 1,040 | -10 | -1% | 2,000 |
5201～
5250
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
