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 |
|---|---|---|---|---|---|---|---|
| 1997/03/31 | 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 |
| 1997/03/12 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 4,000 |
| 1997/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/10 | 1,100 | 1,110 | 1,100 | 1,100 | -30 | -2.7% | 3,000 |
| 1997/03/07 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 2,000 |
| 1997/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/04 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,000 |
| 1997/03/03 | 1,120 | 1,120 | 1,120 | 1,120 | - | - | 1,000 |
| 1997/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/27 | 1,120 | 1,120 | 1,080 | 1,080 | -80 | -6.9% | 5,000 |
| 1997/02/26 | 1,160 | 1,160 | 1,160 | 1,160 | -30 | -2.5% | 1,000 |
| 1997/02/25 | 1,170 | 1,190 | 1,160 | 1,190 | +30 | +2.6% | 4,000 |
| 1997/02/24 | 1,160 | 1,160 | 1,160 | 1,160 | +20 | +1.8% | 2,000 |
| 1997/02/21 | 1,140 | 1,140 | 1,140 | 1,140 | -40 | -3.4% | 2,000 |
| 1997/02/20 | 1,200 | 1,200 | 1,180 | 1,180 | +20 | +1.7% | 11,000 |
| 1997/02/19 | 1,130 | 1,160 | 1,130 | 1,160 | +60 | +5.5% | 4,000 |
| 1997/02/18 | 1,060 | 1,100 | 1,060 | 1,100 | +50 | +4.8% | 7,000 |
| 1997/02/17 | 1,140 | 1,140 | 1,050 | 1,050 | -150 | -12.5% | 17,000 |
| 1997/02/14 | 1,210 | 1,210 | 1,200 | 1,200 | -20 | -1.6% | 3,000 |
| 1997/02/13 | 1,230 | 1,230 | 1,220 | 1,220 | - | - | 2,000 |
| 1997/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/02/10 | 1,240 | 1,240 | 1,240 | 1,240 | +10 | +0.8% | 1,000 |
| 1997/02/07 | 1,240 | 1,240 | 1,230 | 1,230 | ±0 | ±0% | 3,000 |
| 1997/02/06 | 1,230 | 1,230 | 1,230 | 1,230 | -10 | -0.8% | 1,000 |
| 1997/02/05 | 1,260 | 1,260 | 1,240 | 1,240 | ±0 | ±0% | 7,000 |
| 1997/02/04 | 1,240 | 1,240 | 1,230 | 1,240 | -10 | -0.8% | 6,000 |
| 1997/02/03 | 1,240 | 1,250 | 1,240 | 1,250 | -30 | -2.3% | 2,000 |
| 1997/01/31 | 1,250 | 1,280 | 1,240 | 1,280 | +40 | +3.2% | 6,000 |
| 1997/01/30 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 3,000 |
| 1997/01/29 | 1,250 | 1,250 | 1,240 | 1,240 | - | - | 2,000 |
| 1997/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/01/27 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 2,000 |
| 1997/01/24 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 2,000 |
| 1997/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/01/20 | 1,360 | 1,360 | 1,360 | 1,360 | - | - | 4,000 |
| 1997/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
6951～
7000
件表示中 / 7008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 | 204,800円 | +3.7% | +4.2% | 2.15% | 10.97倍 | 1.28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 |
| カーリット | 132,500円 | +5.7% | +0.9% | 2.72% | 11.35倍 | 0.82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 | 199,800円 | +3.5% | +0.9% | 3.50% | 17.14倍 | 0.72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 | 169,800円 | +15.5% | +8.2% | 0.80% | 11.00倍 | 1.81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 |
| テイカ | 125,700円 | +5.9% | -3.9% | 3.18% | 11.95倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
