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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,235 | 1,246 | 1,235 | 1,235 | ±0 | ±0% | 14,300 |
| 2022/11/17 | 1,231 | 1,237 | 1,229 | 1,235 | ±0 | ±0% | 6,100 |
| 2022/11/16 | 1,237 | 1,238 | 1,230 | 1,235 | +6 | +0.5% | 5,500 |
| 2022/11/15 | 1,222 | 1,235 | 1,222 | 1,229 | +1 | +0.1% | 8,000 |
| 2022/11/14 | 1,232 | 1,235 | 1,224 | 1,228 | -4 | -0.3% | 11,000 |
| 2022/11/11 | 1,240 | 1,240 | 1,227 | 1,232 | +5 | +0.4% | 7,400 |
| 2022/11/10 | 1,230 | 1,237 | 1,227 | 1,227 | -8 | -0.6% | 8,500 |
| 2022/11/09 | 1,236 | 1,237 | 1,231 | 1,235 | ±0 | ±0% | 6,100 |
| 2022/11/08 | 1,228 | 1,235 | 1,225 | 1,235 | +11 | +0.9% | 9,900 |
| 2022/11/07 | 1,237 | 1,240 | 1,224 | 1,224 | -8 | -0.6% | 13,400 |
| 2022/11/04 | 1,226 | 1,238 | 1,223 | 1,232 | +6 | +0.5% | 18,700 |
| 2022/11/02 | 1,234 | 1,238 | 1,225 | 1,226 | -8 | -0.6% | 7,000 |
| 2022/11/01 | 1,236 | 1,243 | 1,229 | 1,234 | -8 | -0.6% | 14,600 |
| 2022/10/31 | 1,249 | 1,262 | 1,238 | 1,242 | +4 | +0.3% | 27,100 |
| 2022/10/28 | 1,246 | 1,255 | 1,229 | 1,238 | -27 | -2.1% | 109,300 |
| 2022/10/27 | 1,264 | 1,271 | 1,258 | 1,265 | +1 | +0.1% | 12,900 |
| 2022/10/26 | 1,254 | 1,270 | 1,247 | 1,264 | +10 | +0.8% | 11,600 |
| 2022/10/25 | 1,245 | 1,262 | 1,245 | 1,254 | +9 | +0.7% | 20,900 |
| 2022/10/24 | 1,252 | 1,254 | 1,239 | 1,245 | +11 | +0.9% | 19,700 |
| 2022/10/21 | 1,238 | 1,244 | 1,233 | 1,234 | -13 | -1% | 10,000 |
| 2022/10/20 | 1,240 | 1,249 | 1,235 | 1,247 | -9 | -0.7% | 15,700 |
| 2022/10/19 | 1,242 | 1,261 | 1,238 | 1,256 | +18 | +1.5% | 12,100 |
| 2022/10/18 | 1,258 | 1,258 | 1,230 | 1,238 | +5 | +0.4% | 14,400 |
| 2022/10/17 | 1,238 | 1,242 | 1,231 | 1,233 | -16 | -1.3% | 11,900 |
| 2022/10/14 | 1,228 | 1,257 | 1,228 | 1,249 | +17 | +1.4% | 24,700 |
| 2022/10/13 | 1,230 | 1,237 | 1,226 | 1,232 | -16 | -1.3% | 23,600 |
| 2022/10/12 | 1,264 | 1,270 | 1,240 | 1,248 | -34 | -2.7% | 24,800 |
| 2022/10/11 | 1,274 | 1,304 | 1,274 | 1,282 | -19 | -1.5% | 26,100 |
| 2022/10/07 | 1,282 | 1,306 | 1,282 | 1,301 | -11 | -0.8% | 15,300 |
| 2022/10/06 | 1,298 | 1,319 | 1,298 | 1,312 | +18 | +1.4% | 28,400 |
| 2022/10/05 | 1,302 | 1,305 | 1,285 | 1,294 | -5 | -0.4% | 19,000 |
| 2022/10/04 | 1,275 | 1,299 | 1,275 | 1,299 | +30 | +2.4% | 26,400 |
| 2022/10/03 | 1,237 | 1,272 | 1,227 | 1,269 | +28 | +2.3% | 26,800 |
| 2022/09/30 | 1,283 | 1,293 | 1,236 | 1,241 | -54 | -4.2% | 33,200 |
| 2022/09/29 | 1,258 | 1,295 | 1,243 | 1,295 | +83 | +6.8% | 96,200 |
| 2022/09/28 | 1,226 | 1,236 | 1,202 | 1,212 | -14 | -1.1% | 189,200 |
| 2022/09/27 | 1,245 | 1,257 | 1,226 | 1,226 | -14 | -1.1% | 106,200 |
| 2022/09/26 | 1,267 | 1,278 | 1,238 | 1,240 | -25 | -2% | 71,100 |
| 2022/09/22 | 1,270 | 1,281 | 1,263 | 1,265 | -19 | -1.5% | 76,000 |
| 2022/09/21 | 1,290 | 1,299 | 1,274 | 1,284 | -7 | -0.5% | 66,700 |
| 2022/09/20 | 1,291 | 1,308 | 1,290 | 1,291 | +1 | +0.1% | 58,400 |
| 2022/09/16 | 1,294 | 1,306 | 1,290 | 1,290 | -4 | -0.3% | 27,600 |
| 2022/09/15 | 1,310 | 1,310 | 1,293 | 1,294 | -12 | -0.9% | 13,200 |
| 2022/09/14 | 1,290 | 1,322 | 1,290 | 1,306 | -12 | -0.9% | 27,100 |
| 2022/09/13 | 1,306 | 1,318 | 1,300 | 1,318 | +21 | +1.6% | 14,500 |
| 2022/09/12 | 1,330 | 1,330 | 1,294 | 1,297 | -17 | -1.3% | 23,400 |
| 2022/09/09 | 1,283 | 1,315 | 1,283 | 1,314 | +25 | +1.9% | 77,100 |
| 2022/09/08 | 1,275 | 1,289 | 1,275 | 1,289 | +22 | +1.7% | 15,200 |
| 2022/09/07 | 1,284 | 1,284 | 1,267 | 1,267 | -17 | -1.3% | 11,900 |
| 2022/09/06 | 1,281 | 1,297 | 1,272 | 1,284 | +14 | +1.1% | 18,500 |
601～
650
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
