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 |
|---|---|---|---|---|---|---|---|
| 1999/09/06 | 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 |
| 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 |
6351～
6400
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
