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 |
|---|---|---|---|---|---|---|---|
| 1997/05/26 | 1,260 | 1,260 | 1,240 | 1,250 | - | - | 5,000 |
| 1997/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/22 | 1,230 | 1,250 | 1,230 | 1,250 | +10 | +0.8% | 4,000 |
| 1997/05/21 | 1,230 | 1,250 | 1,230 | 1,240 | +40 | +3.3% | 8,000 |
| 1997/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | +50 | +4.3% | 5,000 |
| 1997/05/19 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 1,000 |
| 1997/05/16 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 1,000 |
| 1997/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/14 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 1,000 |
| 1997/05/13 | 1,130 | 1,140 | 1,130 | 1,140 | - | - | 2,000 |
| 1997/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/08 | 1,150 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 3,000 |
| 1997/05/07 | 1,140 | 1,140 | 1,140 | 1,140 | - | - | 1,000 |
| 1997/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/02 | 1,120 | 1,120 | 1,110 | 1,110 | ±0 | ±0% | 4,000 |
| 1997/05/01 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 1,000 |
| 1997/04/30 | 1,100 | 1,110 | 1,100 | 1,110 | +30 | +2.8% | 7,000 |
| 1997/04/28 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 1,000 |
| 1997/04/25 | 1,100 | 1,120 | 1,100 | 1,100 | +20 | +1.9% | 9,000 |
| 1997/04/24 | 1,070 | 1,080 | 1,070 | 1,080 | +30 | +2.9% | 2,000 |
| 1997/04/23 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 1,000 |
| 1997/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/21 | 1,050 | 1,050 | 1,050 | 1,050 | +40 | +4% | 4,000 |
| 1997/04/18 | 1,010 | 1,010 | 1,010 | 1,010 | -10 | -1% | 3,000 |
| 1997/04/17 | 1,020 | 1,030 | 1,020 | 1,020 | ±0 | ±0% | 28,000 |
| 1997/04/16 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,000 |
| 1997/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/11 | 1,060 | 1,060 | 1,020 | 1,020 | - | - | 30,000 |
| 1997/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/08 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 3,000 |
| 1997/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/02 | 1,100 | 1,100 | 1,080 | 1,080 | -20 | -1.8% | 3,000 |
| 1997/04/01 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 3,000 |
| 1997/03/31 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 1997/03/28 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 1,000 |
| 1997/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/26 | 1,080 | 1,100 | 1,080 | 1,080 | ±0 | ±0% | 13,000 |
| 1997/03/25 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 7,000 |
| 1997/03/24 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 3,000 |
| 1997/03/21 | 1,080 | 1,080 | 1,070 | 1,080 | ±0 | ±0% | 13,000 |
| 1997/03/19 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 1,000 |
| 1997/03/18 | 1,080 | 1,080 | 1,080 | 1,080 | +20 | +1.9% | 3,000 |
| 1997/03/17 | 1,040 | 1,060 | 1,040 | 1,060 | -10 | -0.9% | 6,000 |
| 1997/03/14 | 1,070 | 1,070 | 1,070 | 1,070 | -10 | -0.9% | 1,000 |
| 1997/03/13 | 1,080 | 1,080 | 1,080 | 1,080 | -20 | -1.8% | 1,000 |
6851～
6900
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
