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 |
|---|---|---|---|---|---|---|---|
| 2004/03/23 | 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 |
| 2004/03/08 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 3,000 |
| 2004/03/05 | 1,031 | 1,050 | 1,030 | 1,050 | +20 | +1.9% | 5,000 |
| 2004/03/04 | 1,005 | 1,030 | 1,005 | 1,030 | +30 | +3% | 4,000 |
| 2004/03/03 | 994 | 1,000 | 994 | 1,000 | ±0 | ±0% | 4,000 |
| 2004/03/02 | 999 | 1,001 | 999 | 1,000 | +39 | +4.1% | 8,000 |
| 2004/03/01 | 961 | 971 | 961 | 961 | +1 | +0.1% | 3,000 |
| 2004/02/27 | 960 | 960 | 960 | 960 | ±0 | ±0% | 1,000 |
| 2004/02/26 | 960 | 960 | 960 | 960 | +10 | +1.1% | 1,000 |
| 2004/02/25 | 950 | 950 | 950 | 950 | ±0 | ±0% | 1,000 |
| 2004/02/24 | 950 | 950 | 950 | 950 | ±0 | ±0% | 8,000 |
| 2004/02/23 | 950 | 950 | 940 | 950 | +10 | +1.1% | 15,000 |
| 2004/02/20 | 941 | 941 | 940 | 940 | -1 | -0.1% | 8,000 |
| 2004/02/19 | 941 | 941 | 941 | 941 | +1 | +0.1% | 1,000 |
| 2004/02/18 | 940 | 946 | 940 | 940 | - | - | 4,000 |
| 2004/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/16 | 935 | 935 | 935 | 935 | - | - | 1,000 |
| 2004/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/02/12 | 931 | 931 | 930 | 930 | -5 | -0.5% | 2,000 |
| 2004/02/10 | 935 | 935 | 935 | 935 | -15 | -1.6% | 1,000 |
| 2004/02/09 | 951 | 951 | 950 | 950 | -20 | -2.1% | 2,000 |
| 2004/02/06 | 970 | 970 | 970 | 970 | ±0 | ±0% | 5,000 |
| 2004/02/05 | 970 | 970 | 970 | 970 | ±0 | ±0% | 1,000 |
| 2004/02/04 | 970 | 970 | 970 | 970 | +30 | +3.2% | 2,000 |
| 2004/02/03 | 961 | 961 | 940 | 940 | -20 | -2.1% | 7,000 |
| 2004/02/02 | 960 | 970 | 960 | 960 | +20 | +2.1% | 9,000 |
| 2004/01/30 | 920 | 940 | 920 | 940 | +20 | +2.2% | 3,000 |
| 2004/01/29 | 920 | 920 | 920 | 920 | ±0 | ±0% | 1,000 |
| 2004/01/28 | 920 | 920 | 920 | 920 | ±0 | ±0% | 2,000 |
| 2004/01/27 | 920 | 920 | 920 | 920 | +15 | +1.7% | 1,000 |
| 2004/01/26 | 905 | 905 | 905 | 905 | +4 | +0.4% | 1,000 |
| 2004/01/23 | 901 | 901 | 901 | 901 | - | - | 1,000 |
| 2004/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/01/21 | 920 | 920 | 920 | 920 | ±0 | ±0% | 1,000 |
| 2004/01/20 | 930 | 940 | 920 | 920 | -10 | -1.1% | 7,000 |
| 2004/01/19 | 919 | 930 | 919 | 930 | +11 | +1.2% | 11,000 |
| 2004/01/16 | 900 | 919 | 900 | 919 | +19 | +2.1% | 9,000 |
| 2004/01/15 | 901 | 901 | 900 | 900 | ±0 | ±0% | 4,000 |
| 2004/01/14 | 899 | 900 | 899 | 900 | - | - | 3,000 |
| 2004/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
5201～
5250
件表示中 / 6977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 | 189,900円 | +3.7% | +4.2% | 2.32% | 10.17倍 | 1.18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 |
| Ｉｎｅ | 166,000円 | +15.5% | +8.2% | 0.81% | 10.75倍 | 1.77倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
| 前澤化 | 185,800円 | +3.5% | +0.9% | 3.77% | 15.94倍 | 0.67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 |
| 多木化 | 293,500円 | +5.4% | -41.5% | 2.04% | 15.09倍 | 0.66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 | 286,100円 | +1.5% | -8.0% | 3.50% | 11.16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
