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 |
|---|---|---|---|---|---|---|---|
| 2000/01/17 | 909 | 909 | 909 | 909 | +9 | +1% | 1,000 |
| 2000/01/14 | 890 | 900 | 890 | 900 | +20 | +2.3% | 8,000 |
| 2000/01/13 | 881 | 891 | 880 | 880 | -11 | -1.2% | 8,000 |
| 2000/01/12 | 899 | 900 | 891 | 891 | -59 | -6.2% | 6,000 |
| 2000/01/11 | 950 | 950 | 950 | 950 | -10 | -1% | 1,000 |
| 2000/01/07 | 960 | 960 | 960 | 960 | ±0 | ±0% | 1,000 |
| 2000/01/06 | 960 | 960 | 960 | 960 | -8 | -0.8% | 1,000 |
| 2000/01/05 | 969 | 969 | 968 | 968 | - | - | 2,000 |
| 2000/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/30 | 901 | 901 | 901 | 901 | -77 | -7.9% | 1,000 |
| 1999/12/29 | 978 | 978 | 978 | 978 | - | - | 1,000 |
| 1999/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/27 | 980 | 980 | 980 | 980 | +100 | +11.4% | 6,000 |
| 1999/12/24 | 918 | 919 | 880 | 880 | - | - | 10,000 |
| 1999/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/20 | 921 | 921 | 921 | 921 | +41 | +4.7% | 5,000 |
| 1999/12/17 | 880 | 880 | 880 | 880 | -20 | -2.2% | 1,000 |
| 1999/12/16 | 900 | 900 | 900 | 900 | ±0 | ±0% | 1,000 |
| 1999/12/15 | 900 | 900 | 900 | 900 | ±0 | ±0% | 1,000 |
| 1999/12/14 | 900 | 900 | 900 | 900 | ±0 | ±0% | 1,000 |
| 1999/12/13 | 918 | 918 | 900 | 900 | - | - | 7,000 |
| 1999/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/08 | 870 | 870 | 870 | 870 | -80 | -8.4% | 1,000 |
| 1999/12/07 | 950 | 950 | 950 | 950 | ±0 | ±0% | 3,000 |
| 1999/12/06 | 950 | 950 | 950 | 950 | - | - | 2,000 |
| 1999/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/02 | 935 | 935 | 930 | 930 | ±0 | ±0% | 4,000 |
| 1999/12/01 | 950 | 950 | 930 | 930 | -30 | -3.1% | 2,000 |
| 1999/11/30 | 960 | 960 | 955 | 960 | -6 | -0.6% | 3,000 |
| 1999/11/29 | 966 | 966 | 966 | 966 | - | - | 3,000 |
| 1999/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/25 | 980 | 980 | 966 | 966 | ±0 | ±0% | 4,000 |
| 1999/11/24 | 965 | 966 | 965 | 966 | +1 | +0.1% | 3,000 |
| 1999/11/22 | 990 | 990 | 965 | 965 | +1 | +0.1% | 6,000 |
| 1999/11/19 | 963 | 979 | 963 | 964 | - | - | 3,000 |
| 1999/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/16 | 962 | 962 | 962 | 962 | -18 | -1.8% | 1,000 |
| 1999/11/15 | 980 | 980 | 980 | 980 | - | - | 4,000 |
| 1999/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/11 | 980 | 980 | 980 | 980 | ±0 | ±0% | 3,000 |
| 1999/11/10 | 980 | 980 | 980 | 980 | ±0 | ±0% | 1,000 |
| 1999/11/09 | 1,000 | 1,000 | 980 | 980 | -20 | -2% | 5,000 |
| 1999/11/08 | 1,050 | 1,050 | 1,000 | 1,000 | -10 | -1% | 4,000 |
| 1999/11/05 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 1,000 |
| 1999/11/04 | 1,040 | 1,040 | 1,010 | 1,010 | - | - | 5,000 |
| 1999/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/11/01 | 1,090 | 1,090 | 1,040 | 1,040 | ±0 | ±0% | 5,000 |
6201～
6250
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
