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 |
|---|---|---|---|---|---|---|---|
| 2000/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/21 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 4,000 |
| 2000/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/17 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,000 |
| 2000/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 1,000 |
| 2000/08/14 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 1,000 |
| 2000/08/11 | 990 | 990 | 990 | 990 | - | - | 1,000 |
| 2000/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/04 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 1,000 |
| 2000/08/03 | 1,010 | 1,010 | 1,010 | 1,010 | - | - | 2,000 |
| 2000/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/01 | 1,060 | 1,060 | 1,060 | 1,060 | - | - | 1,000 |
| 2000/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/25 | 1,140 | 1,140 | 1,140 | 1,140 | +40 | +3.6% | 7,000 |
| 2000/07/24 | 1,139 | 1,140 | 1,100 | 1,100 | -50 | -4.3% | 3,000 |
| 2000/07/21 | 1,150 | 1,150 | 1,150 | 1,150 | +40 | +3.6% | 4,000 |
| 2000/07/19 | 1,100 | 1,110 | 1,100 | 1,110 | +10 | +0.9% | 4,000 |
| 2000/07/18 | 1,120 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 7,000 |
| 2000/07/17 | 1,110 | 1,110 | 1,110 | 1,110 | +21 | +1.9% | 1,000 |
| 2000/07/14 | 1,090 | 1,090 | 1,051 | 1,089 | -101 | -8.5% | 6,000 |
| 2000/07/13 | 1,200 | 1,220 | 1,190 | 1,190 | -10 | -0.8% | 31,000 |
| 2000/07/12 | 1,030 | 1,200 | 1,030 | 1,200 | +189 | +18.7% | 48,000 |
| 2000/07/11 | 1,020 | 1,020 | 1,011 | 1,011 | +10 | +1% | 7,000 |
| 2000/07/10 | 1,009 | 1,011 | 1,001 | 1,001 | - | - | 6,000 |
| 2000/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/07/05 | 1,040 | 1,050 | 1,020 | 1,020 | ±0 | ±0% | 12,000 |
| 2000/07/04 | 1,040 | 1,050 | 1,010 | 1,020 | +100 | +10.9% | 15,000 |
| 2000/07/03 | 920 | 920 | 910 | 920 | +20 | +2.2% | 35,000 |
| 2000/06/30 | 890 | 900 | 890 | 900 | +10 | +1.1% | 12,000 |
| 2000/06/29 | 892 | 892 | 890 | 890 | ±0 | ±0% | 9,000 |
| 2000/06/28 | 900 | 900 | 890 | 890 | -1 | -0.1% | 9,000 |
| 2000/06/27 | 895 | 895 | 890 | 891 | +1 | +0.1% | 9,000 |
| 2000/06/26 | 890 | 890 | 890 | 890 | ±0 | ±0% | 6,000 |
| 2000/06/23 | 890 | 890 | 890 | 890 | ±0 | ±0% | 4,000 |
| 2000/06/22 | 900 | 900 | 890 | 890 | ±0 | ±0% | 6,000 |
| 2000/06/21 | 900 | 900 | 890 | 890 | -10 | -1.1% | 6,000 |
| 2000/06/20 | 900 | 900 | 900 | 900 | ±0 | ±0% | 5,000 |
| 2000/06/19 | 900 | 900 | 880 | 900 | ±0 | ±0% | 3,000 |
| 2000/06/16 | 910 | 910 | 900 | 900 | -10 | -1.1% | 2,000 |
| 2000/06/15 | 910 | 910 | 910 | 910 | -3 | -0.3% | 1,000 |
| 2000/06/14 | 913 | 913 | 913 | 913 | -6 | -0.7% | 1,000 |
| 2000/06/13 | 915 | 919 | 915 | 919 | -2 | -0.2% | 2,000 |
6051～
6100
件表示中 / 6946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 | 212,400円 | +11.6% | +26.2% | 1.88% | 13.01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 |
| 森 六 | 222,200円 | +3.0% | -67.7% | 4.73% | - | 0.44倍 |
|
樹脂加工製品と化学品商材の２本柱。製品はホンダ向け９割。海外生産を拡充。１６６３年創業 |
| テイカ | 136,800円 | +8.5% | +24.9% | 2.78% | 13.57倍 | 0.53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 |
| 日化産 | 150,000円 | +10.1% | +12.1% | 4.00% | 14.67倍 | 0.63倍 |
|
無機系の表面処理薬品、２次電池用正極材受託加工が柱。タイに現法。住宅用防災建材も収益源 |
| Ｉｎｅ | 162,100円 | +15.5% | +8.2% | 0.83% | 10.50倍 | 1.72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 |
市場注目の銘柄
チャート関連のコラム
