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 |
|---|---|---|---|---|---|---|---|
| 1999/10/05 | 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 |
| 1999/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/09/02 | 1,240 | 1,240 | 1,201 | 1,201 | -39 | -3.1% | 4,000 |
| 1999/09/01 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 2,000 |
| 1999/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/25 | 1,300 | 1,300 | 1,240 | 1,240 | -60 | -4.6% | 3,000 |
| 1999/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | +60 | +4.8% | 2,000 |
| 1999/08/23 | 1,240 | 1,240 | 1,240 | 1,240 | -60 | -4.6% | 1,000 |
| 1999/08/20 | 1,300 | 1,300 | 1,300 | 1,300 | - | - | 3,000 |
| 1999/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
6301～
6350
件表示中 / 6979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 | 187,800円 | +3.7% | +4.2% | 2.34% | 10.06倍 | 1.17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 | 185,200円 | +3.5% | +0.9% | 3.78% | 15.89倍 | 0.66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 |
| Ｉｎｅ | 163,200円 | +15.5% | +8.2% | 0.83% | 10.57倍 | 1.74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 |
| 多木化 | 280,500円 | +5.4% | -41.5% | 2.14% | 14.42倍 | 0.63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 | 285,100円 | +1.5% | -8.0% | 3.51% | 11.12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
