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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1999/10/29 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 4,000 |
| 1999/10/28 | 1,040 | 1,089 | 1,040 | 1,050 | +60 | +6.1% | 18,000 |
| 1999/10/27 | 1,021 | 1,041 | 990 | 990 | -20 | -2% | 12,000 |
| 1999/10/26 | 1,010 | 1,010 | 1,010 | 1,010 | -89 | -8.1% | 2,000 |
| 1999/10/25 | 1,099 | 1,099 | 1,099 | 1,099 | - | - | 2,000 |
| 1999/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/20 | 1,110 | 1,110 | 1,110 | 1,110 | +70 | +6.7% | 3,000 |
| 1999/10/19 | 1,040 | 1,040 | 1,040 | 1,040 | - | - | 1,000 |
| 1999/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/15 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 1,000 |
| 1999/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/13 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 1,000 |
| 1999/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/08 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 1999/10/07 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 1,000 |
| 1999/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/24 | 1,270 | 1,270 | 1,270 | 1,270 | +20 | +1.6% | 1,000 |
| 1999/09/22 | 1,245 | 1,250 | 1,245 | 1,250 | ±0 | ±0% | 2,000 |
| 1999/09/21 | 1,250 | 1,250 | 1,250 | 1,250 | +5 | +0.4% | 1,000 |
| 1999/09/20 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 5,000 |
| 1999/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/13 | 1,209 | 1,209 | 1,209 | 1,209 | -1 | -0.1% | 1,000 |
| 1999/09/10 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 4,000 |
| 1999/09/09 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 1999/09/08 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,000 |
| 1999/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
6301～
6350
件表示中 / 7010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 | 198,100円 | +3.7% | +4.2% | 2.22% | 10.61倍 | 1.24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 |
| 前澤化 | 199,700円 | +3.5% | +0.9% | 3.51% | 17.13倍 | 0.72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 |
| パーカー | 116,000円 | -1.5% | +12.1% | 2.41% | 8.54倍 | 0.64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 |
| Ｉｎｅ | 167,700円 | +15.5% | +8.2% | 0.81% | 10.86倍 | 1.78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 |
| テイカ | 124,100円 | +5.9% | -3.9% | 3.22% | 11.80倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
