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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 1,318 | 1,324 | 1,289 | 1,301 | -13 | -1% | 24,300 |
| 2022/02/02 | 1,262 | 1,314 | 1,262 | 1,314 | +65 | +5.2% | 26,400 |
| 2022/02/01 | 1,264 | 1,274 | 1,242 | 1,249 | -21 | -1.7% | 33,000 |
| 2022/01/31 | 1,278 | 1,296 | 1,264 | 1,270 | -23 | -1.8% | 30,900 |
| 2022/01/28 | 1,333 | 1,333 | 1,244 | 1,293 | +39 | +3.1% | 58,700 |
| 2022/01/27 | 1,296 | 1,297 | 1,249 | 1,254 | -34 | -2.6% | 30,200 |
| 2022/01/26 | 1,300 | 1,311 | 1,288 | 1,288 | -12 | -0.9% | 12,800 |
| 2022/01/25 | 1,321 | 1,334 | 1,290 | 1,300 | -21 | -1.6% | 24,000 |
| 2022/01/24 | 1,311 | 1,333 | 1,303 | 1,321 | -4 | -0.3% | 12,700 |
| 2022/01/21 | 1,303 | 1,325 | 1,299 | 1,325 | +21 | +1.6% | 19,600 |
| 2022/01/20 | 1,294 | 1,321 | 1,284 | 1,304 | +10 | +0.8% | 23,300 |
| 2022/01/19 | 1,314 | 1,331 | 1,294 | 1,294 | -40 | -3% | 24,000 |
| 2022/01/18 | 1,338 | 1,343 | 1,319 | 1,334 | -4 | -0.3% | 21,700 |
| 2022/01/17 | 1,358 | 1,358 | 1,335 | 1,338 | -9 | -0.7% | 13,600 |
| 2022/01/14 | 1,374 | 1,374 | 1,329 | 1,347 | -27 | -2% | 18,400 |
| 2022/01/13 | 1,370 | 1,387 | 1,357 | 1,374 | +15 | +1.1% | 17,000 |
| 2022/01/12 | 1,342 | 1,364 | 1,324 | 1,359 | +13 | +1% | 14,300 |
| 2022/01/11 | 1,335 | 1,354 | 1,306 | 1,346 | +23 | +1.7% | 23,300 |
| 2022/01/07 | 1,350 | 1,352 | 1,307 | 1,323 | -15 | -1.1% | 17,100 |
| 2022/01/06 | 1,380 | 1,380 | 1,338 | 1,338 | -44 | -3.2% | 18,900 |
| 2022/01/05 | 1,410 | 1,410 | 1,360 | 1,382 | -28 | -2% | 17,000 |
| 2022/01/04 | 1,400 | 1,415 | 1,388 | 1,410 | +22 | +1.6% | 30,200 |
| 2021/12/30 | 1,356 | 1,389 | 1,355 | 1,388 | +32 | +2.4% | 11,000 |
| 2021/12/29 | 1,392 | 1,404 | 1,347 | 1,356 | -36 | -2.6% | 30,200 |
| 2021/12/28 | 1,379 | 1,392 | 1,364 | 1,392 | +24 | +1.8% | 19,300 |
| 2021/12/27 | 1,359 | 1,374 | 1,336 | 1,368 | +13 | +1% | 23,700 |
| 2021/12/24 | 1,329 | 1,355 | 1,322 | 1,355 | +30 | +2.3% | 14,700 |
| 2021/12/23 | 1,320 | 1,325 | 1,310 | 1,325 | +11 | +0.8% | 10,200 |
| 2021/12/22 | 1,310 | 1,321 | 1,304 | 1,314 | +5 | +0.4% | 22,500 |
| 2021/12/21 | 1,300 | 1,315 | 1,280 | 1,309 | +9 | +0.7% | 30,100 |
| 2021/12/20 | 1,328 | 1,333 | 1,294 | 1,300 | -28 | -2.1% | 37,400 |
| 2021/12/17 | 1,338 | 1,349 | 1,326 | 1,328 | -13 | -1% | 15,900 |
| 2021/12/16 | 1,350 | 1,362 | 1,337 | 1,341 | -7 | -0.5% | 18,700 |
| 2021/12/15 | 1,346 | 1,359 | 1,340 | 1,348 | ±0 | ±0% | 9,700 |
| 2021/12/14 | 1,364 | 1,367 | 1,341 | 1,348 | -8 | -0.6% | 12,600 |
| 2021/12/13 | 1,348 | 1,361 | 1,338 | 1,356 | +21 | +1.6% | 13,600 |
| 2021/12/10 | 1,361 | 1,361 | 1,322 | 1,335 | -28 | -2.1% | 15,200 |
| 2021/12/09 | 1,365 | 1,365 | 1,348 | 1,363 | -6 | -0.4% | 13,200 |
| 2021/12/08 | 1,394 | 1,394 | 1,363 | 1,369 | -13 | -0.9% | 15,600 |
| 2021/12/07 | 1,359 | 1,388 | 1,348 | 1,382 | +46 | +3.4% | 19,200 |
| 2021/12/06 | 1,360 | 1,360 | 1,331 | 1,336 | -24 | -1.8% | 20,400 |
| 2021/12/03 | 1,320 | 1,362 | 1,304 | 1,360 | +63 | +4.9% | 28,200 |
| 2021/12/02 | 1,309 | 1,324 | 1,288 | 1,297 | ±0 | ±0% | 32,700 |
| 2021/12/01 | 1,265 | 1,306 | 1,240 | 1,297 | +32 | +2.5% | 31,800 |
| 2021/11/30 | 1,299 | 1,333 | 1,264 | 1,265 | -23 | -1.8% | 31,400 |
| 2021/11/29 | 1,291 | 1,318 | 1,281 | 1,288 | -24 | -1.8% | 29,000 |
| 2021/11/26 | 1,344 | 1,344 | 1,301 | 1,312 | -29 | -2.2% | 15,400 |
| 2021/11/25 | 1,351 | 1,357 | 1,340 | 1,341 | -10 | -0.7% | 7,000 |
| 2021/11/24 | 1,351 | 1,357 | 1,337 | 1,351 | +2 | +0.1% | 14,800 |
| 2021/11/22 | 1,332 | 1,352 | 1,326 | 1,349 | +10 | +0.7% | 14,500 |
851～
900
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
