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 |
|---|---|---|---|---|---|---|---|
| 2023/02/13 | 1,282 | 1,289 | 1,265 | 1,284 | +10 | +0.8% | 10,000 |
| 2023/02/10 | 1,293 | 1,293 | 1,272 | 1,274 | -20 | -1.5% | 9,100 |
| 2023/02/09 | 1,283 | 1,295 | 1,280 | 1,294 | +11 | +0.9% | 7,300 |
| 2023/02/08 | 1,278 | 1,289 | 1,268 | 1,283 | +5 | +0.4% | 8,600 |
| 2023/02/07 | 1,291 | 1,291 | 1,274 | 1,278 | -13 | -1% | 6,000 |
| 2023/02/06 | 1,277 | 1,291 | 1,276 | 1,291 | +14 | +1.1% | 8,700 |
| 2023/02/03 | 1,286 | 1,286 | 1,273 | 1,277 | -3 | -0.2% | 9,600 |
| 2023/02/02 | 1,281 | 1,282 | 1,272 | 1,280 | +4 | +0.3% | 6,400 |
| 2023/02/01 | 1,292 | 1,292 | 1,263 | 1,276 | +9 | +0.7% | 16,300 |
| 2023/01/31 | 1,251 | 1,310 | 1,242 | 1,267 | +15 | +1.2% | 29,600 |
| 2023/01/30 | 1,269 | 1,269 | 1,252 | 1,252 | -17 | -1.3% | 8,100 |
| 2023/01/27 | 1,276 | 1,276 | 1,263 | 1,269 | -2 | -0.2% | 4,200 |
| 2023/01/26 | 1,267 | 1,272 | 1,256 | 1,271 | -3 | -0.2% | 5,200 |
| 2023/01/25 | 1,277 | 1,277 | 1,267 | 1,274 | +1 | +0.1% | 7,400 |
| 2023/01/24 | 1,265 | 1,274 | 1,257 | 1,273 | +8 | +0.6% | 11,000 |
| 2023/01/23 | 1,245 | 1,265 | 1,240 | 1,265 | +26 | +2.1% | 7,700 |
| 2023/01/20 | 1,236 | 1,244 | 1,236 | 1,239 | +3 | +0.2% | 3,000 |
| 2023/01/19 | 1,232 | 1,240 | 1,230 | 1,236 | +2 | +0.2% | 9,300 |
| 2023/01/18 | 1,216 | 1,237 | 1,216 | 1,234 | -1 | -0.1% | 7,500 |
| 2023/01/17 | 1,232 | 1,236 | 1,232 | 1,235 | +9 | +0.7% | 2,400 |
| 2023/01/16 | 1,231 | 1,237 | 1,226 | 1,226 | -5 | -0.4% | 4,300 |
| 2023/01/13 | 1,233 | 1,239 | 1,225 | 1,231 | -2 | -0.2% | 7,400 |
| 2023/01/12 | 1,228 | 1,235 | 1,227 | 1,233 | +12 | +1% | 6,500 |
| 2023/01/11 | 1,209 | 1,221 | 1,209 | 1,221 | +15 | +1.2% | 4,200 |
| 2023/01/10 | 1,212 | 1,216 | 1,206 | 1,206 | -8 | -0.7% | 6,300 |
| 2023/01/06 | 1,212 | 1,218 | 1,209 | 1,214 | +2 | +0.2% | 3,700 |
| 2023/01/05 | 1,213 | 1,218 | 1,210 | 1,212 | -2 | -0.2% | 8,900 |
| 2023/01/04 | 1,230 | 1,230 | 1,214 | 1,214 | -14 | -1.1% | 10,200 |
| 2022/12/30 | 1,235 | 1,240 | 1,225 | 1,228 | -10 | -0.8% | 6,200 |
| 2022/12/29 | 1,224 | 1,238 | 1,223 | 1,238 | +11 | +0.9% | 5,200 |
| 2022/12/28 | 1,230 | 1,230 | 1,221 | 1,227 | ±0 | ±0% | 5,600 |
| 2022/12/27 | 1,227 | 1,232 | 1,227 | 1,227 | ±0 | ±0% | 4,800 |
| 2022/12/26 | 1,227 | 1,236 | 1,227 | 1,227 | ±0 | ±0% | 3,400 |
| 2022/12/23 | 1,222 | 1,227 | 1,222 | 1,227 | +5 | +0.4% | 2,300 |
| 2022/12/22 | 1,238 | 1,238 | 1,222 | 1,222 | -8 | -0.7% | 7,200 |
| 2022/12/21 | 1,230 | 1,241 | 1,226 | 1,230 | ±0 | ±0% | 18,000 |
| 2022/12/20 | 1,249 | 1,259 | 1,222 | 1,230 | -19 | -1.5% | 38,500 |
| 2022/12/19 | 1,235 | 1,252 | 1,235 | 1,249 | +14 | +1.1% | 5,000 |
| 2022/12/16 | 1,255 | 1,255 | 1,235 | 1,235 | -16 | -1.3% | 14,000 |
| 2022/12/15 | 1,250 | 1,252 | 1,248 | 1,251 | +4 | +0.3% | 7,900 |
| 2022/12/14 | 1,250 | 1,250 | 1,247 | 1,247 | +1 | +0.1% | 2,800 |
| 2022/12/13 | 1,250 | 1,252 | 1,246 | 1,246 | +1 | +0.1% | 8,400 |
| 2022/12/12 | 1,251 | 1,251 | 1,245 | 1,245 | +2 | +0.2% | 7,500 |
| 2022/12/09 | 1,241 | 1,246 | 1,240 | 1,243 | +2 | +0.2% | 8,000 |
| 2022/12/08 | 1,235 | 1,245 | 1,230 | 1,241 | +6 | +0.5% | 15,900 |
| 2022/12/07 | 1,231 | 1,241 | 1,231 | 1,235 | +5 | +0.4% | 8,900 |
| 2022/12/06 | 1,232 | 1,236 | 1,228 | 1,230 | -5 | -0.4% | 6,500 |
| 2022/12/05 | 1,235 | 1,238 | 1,230 | 1,235 | +10 | +0.8% | 9,600 |
| 2022/12/02 | 1,235 | 1,235 | 1,223 | 1,225 | -14 | -1.1% | 20,600 |
| 2022/12/01 | 1,234 | 1,239 | 1,229 | 1,239 | +5 | +0.4% | 12,600 |
601～
650
件表示中 / 7003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 | 195,000円 | +3.7% | +4.2% | 2.26% | 10.44倍 | 1.22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 |
| Ｉｎｅ | 167,600円 | +15.5% | +8.2% | 0.81% | 10.85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 |
| カーリット | 123,100円 | +5.7% | +0.9% | 2.92% | 10.55倍 | 0.76倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 前澤化 | 183,500円 | +3.5% | +0.9% | 3.81% | 15.74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 |
| 綜研化学 | 165,800円 | +1.8% | -6.9% | 3.80% | 6.87倍 | 0.72倍 |
|
アクリル樹脂原料の粘着剤を製販。液晶パネル、自動車、テープなど多用途。中国、タイに拠点 |
市場注目の銘柄
チャート関連のコラム
