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 |
|---|---|---|---|---|---|---|---|
| 1999/05/13 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 2,000 |
| 1999/05/12 | 1,300 | 1,300 | 1,260 | 1,260 | -40 | -3.1% | 6,000 |
| 1999/05/11 | 1,313 | 1,313 | 1,300 | 1,300 | ±0 | ±0% | 5,000 |
| 1999/05/10 | 1,330 | 1,330 | 1,300 | 1,300 | -30 | -2.3% | 4,000 |
| 1999/05/07 | 1,400 | 1,400 | 1,330 | 1,330 | -70 | -5% | 12,000 |
| 1999/05/06 | 1,500 | 1,500 | 1,400 | 1,400 | -110 | -7.3% | 13,000 |
| 1999/04/30 | 1,551 | 1,570 | 1,500 | 1,510 | -40 | -2.6% | 39,000 |
| 1999/04/28 | 1,460 | 1,550 | 1,410 | 1,550 | +100 | +6.9% | 70,000 |
| 1999/04/27 | 1,381 | 1,450 | 1,380 | 1,450 | +70 | +5.1% | 49,000 |
| 1999/04/26 | 1,400 | 1,400 | 1,328 | 1,380 | -20 | -1.4% | 26,000 |
| 1999/04/23 | 1,280 | 1,400 | 1,260 | 1,400 | +120 | +9.4% | 77,000 |
| 1999/04/22 | 1,100 | 1,280 | 1,100 | 1,280 | +200 | +18.5% | 71,000 |
| 1999/04/21 | 1,130 | 1,150 | 1,079 | 1,080 | - | - | 55,000 |
| 1999/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/19 | 900 | 980 | 900 | 980 | +100 | +11.4% | 26,000 |
| 1999/04/16 | 875 | 880 | 875 | 880 | +5 | +0.6% | 4,000 |
| 1999/04/15 | 875 | 875 | 875 | 875 | -5 | -0.6% | 1,000 |
| 1999/04/14 | 890 | 890 | 880 | 880 | - | - | 3,000 |
| 1999/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/09 | 900 | 900 | 900 | 900 | ±0 | ±0% | 3,000 |
| 1999/04/08 | 899 | 900 | 899 | 900 | ±0 | ±0% | 7,000 |
| 1999/04/07 | 870 | 900 | 870 | 900 | +40 | +4.7% | 3,000 |
| 1999/04/06 | 860 | 860 | 860 | 860 | +19 | +2.3% | 6,000 |
| 1999/04/05 | 841 | 841 | 841 | 841 | - | - | 8,000 |
| 1999/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/04/01 | 809 | 809 | 809 | 809 | - | - | 1,000 |
| 1999/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/30 | 805 | 805 | 805 | 805 | - | - | 5,000 |
| 1999/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/26 | 843 | 843 | 843 | 843 | -47 | -5.3% | 1,000 |
| 1999/03/25 | 883 | 890 | 883 | 890 | +7 | +0.8% | 5,000 |
| 1999/03/24 | 889 | 889 | 883 | 883 | +8 | +0.9% | 3,000 |
| 1999/03/23 | 890 | 890 | 875 | 875 | +25 | +2.9% | 9,000 |
| 1999/03/19 | 851 | 851 | 850 | 850 | -1 | -0.1% | 2,000 |
| 1999/03/18 | 850 | 851 | 850 | 851 | +1 | +0.1% | 2,000 |
| 1999/03/17 | 850 | 850 | 850 | 850 | ±0 | ±0% | 1,000 |
| 1999/03/16 | 816 | 850 | 816 | 850 | +35 | +4.3% | 2,000 |
| 1999/03/15 | 815 | 815 | 815 | 815 | ±0 | ±0% | 4,000 |
| 1999/03/12 | 815 | 815 | 815 | 815 | +3 | +0.4% | 2,000 |
| 1999/03/11 | 812 | 812 | 812 | 812 | ±0 | ±0% | 1,000 |
| 1999/03/10 | 815 | 815 | 809 | 812 | -3 | -0.4% | 7,000 |
| 1999/03/09 | 815 | 820 | 815 | 815 | - | - | 5,000 |
| 1999/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/04 | 815 | 815 | 815 | 815 | - | - | 2,000 |
| 1999/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/02 | 839 | 839 | 825 | 825 | -14 | -1.7% | 3,000 |
| 1999/03/01 | 835 | 839 | 835 | 839 | +18 | +2.2% | 3,000 |
| 1999/02/26 | 840 | 840 | 820 | 821 | +1 | +0.1% | 3,000 |
6401～
6450
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
