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 |
|---|---|---|---|---|---|---|---|
| 1999/08/17 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 1,000 |
| 1999/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/13 | 1,300 | 1,300 | 1,270 | 1,270 | - | - | 3,000 |
| 1999/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/11 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 1,000 |
| 1999/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/03 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,000 |
| 1999/08/02 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 2,000 |
| 1999/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/29 | 1,345 | 1,345 | 1,345 | 1,345 | -34 | -2.5% | 1,000 |
| 1999/07/28 | 1,379 | 1,379 | 1,379 | 1,379 | - | - | 1,000 |
| 1999/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/26 | 1,300 | 1,380 | 1,300 | 1,380 | +55 | +4.2% | 4,000 |
| 1999/07/23 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 2,000 |
| 1999/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/21 | 1,400 | 1,400 | 1,400 | 1,400 | +75 | +5.7% | 3,000 |
| 1999/07/19 | 1,325 | 1,325 | 1,325 | 1,325 | -30 | -2.2% | 1,000 |
| 1999/07/16 | 1,360 | 1,360 | 1,355 | 1,355 | ±0 | ±0% | 3,000 |
| 1999/07/15 | 1,350 | 1,355 | 1,325 | 1,355 | -64 | -4.5% | 5,000 |
| 1999/07/14 | 1,419 | 1,419 | 1,419 | 1,419 | -11 | -0.8% | 1,000 |
| 1999/07/13 | 1,420 | 1,430 | 1,420 | 1,430 | +30 | +2.1% | 4,000 |
| 1999/07/12 | 1,390 | 1,410 | 1,390 | 1,400 | - | - | 10,000 |
| 1999/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/07/08 | 1,370 | 1,390 | 1,360 | 1,390 | +20 | +1.5% | 7,000 |
| 1999/07/07 | 1,350 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 12,000 |
| 1999/07/06 | 1,335 | 1,350 | 1,335 | 1,350 | -45 | -3.2% | 12,000 |
| 1999/07/05 | 1,400 | 1,400 | 1,360 | 1,395 | -5 | -0.4% | 14,000 |
| 1999/07/02 | 1,500 | 1,500 | 1,400 | 1,400 | -40 | -2.8% | 71,000 |
| 1999/07/01 | 1,420 | 1,440 | 1,350 | 1,440 | +40 | +2.9% | 14,000 |
| 1999/06/30 | 1,250 | 1,400 | 1,210 | 1,400 | +180 | +14.8% | 30,000 |
| 1999/06/29 | 1,250 | 1,250 | 1,220 | 1,220 | - | - | 2,000 |
| 1999/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/25 | 1,279 | 1,279 | 1,279 | 1,279 | -1 | -0.1% | 1,000 |
| 1999/06/24 | 1,280 | 1,280 | 1,280 | 1,280 | -49 | -3.7% | 1,000 |
| 1999/06/23 | 1,329 | 1,329 | 1,329 | 1,329 | -1 | -0.1% | 1,000 |
| 1999/06/22 | 1,330 | 1,330 | 1,330 | 1,330 | +40 | +3.1% | 1,000 |
| 1999/06/21 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 4,000 |
| 1999/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/17 | 1,200 | 1,200 | 1,200 | 1,200 | +20 | +1.7% | 1,000 |
| 1999/06/16 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 1,000 |
| 1999/06/15 | 1,180 | 1,180 | 1,180 | 1,180 | -30 | -2.5% | 1,000 |
| 1999/06/14 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 1,000 |
| 1999/06/11 | 1,260 | 1,260 | 1,210 | 1,210 | - | - | 6,000 |
| 1999/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/06/09 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 1999/06/08 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
6301～
6350
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
