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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/25 | 1,220 | 1,220 | 1,220 | 1,220 | - | - | 2,000 |
| 1999/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/20 | 1,260 | 1,300 | 1,260 | 1,260 | - | - | 6,000 |
| 1999/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/18 | 1,263 | 1,263 | 1,260 | 1,260 | - | - | 2,000 |
| 1999/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
6451～
6500
件表示中 / 7040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 | 202,300円 | +3.7% | +4.2% | 2.17% | 10.85倍 | 1.26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 |
| テイカ | 131,500円 | +5.9% | -3.9% | 3.04% | 12.51倍 | 0.51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 |
| パーカー | 115,100円 | -1.5% | +12.1% | 2.43% | 8.47倍 | 0.63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 |
| 群栄化 | 338,500円 | +1.5% | -8.0% | 2.95% | 13.21倍 | 0.45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 |
| 保土谷 | 172,000円 | +2.9% | +4.8% | 2.91% | 9.11倍 | 0.56倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
市場注目の銘柄
チャート関連のコラム
