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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 1,750 | 1,755 | 1,740 | 1,748 | -2 | -0.1% | 2,300 |
| 2017/07/20 | 1,764 | 1,764 | 1,750 | 1,750 | -14 | -0.8% | 9,200 |
| 2017/07/19 | 1,753 | 1,764 | 1,748 | 1,764 | +6 | +0.3% | 2,200 |
| 2017/07/18 | 1,757 | 1,758 | 1,751 | 1,758 | +1 | +0.1% | 2,300 |
| 2017/07/14 | 1,750 | 1,757 | 1,747 | 1,757 | +7 | +0.4% | 4,100 |
| 2017/07/13 | 1,749 | 1,750 | 1,736 | 1,750 | +10 | +0.6% | 3,000 |
| 2017/07/12 | 1,753 | 1,753 | 1,726 | 1,740 | -30 | -1.7% | 2,600 |
| 2017/07/11 | 1,775 | 1,775 | 1,770 | 1,770 | -5 | -0.3% | 600 |
| 2017/07/10 | 1,761 | 1,791 | 1,761 | 1,775 | +10 | +0.6% | 5,300 |
| 2017/07/07 | 1,736 | 1,775 | 1,736 | 1,765 | +11 | +0.6% | 2,400 |
| 2017/07/06 | 1,770 | 1,770 | 1,720 | 1,754 | -12 | -0.7% | 6,300 |
| 2017/07/05 | 1,785 | 1,785 | 1,750 | 1,766 | -40 | -2.2% | 6,400 |
| 2017/07/04 | 1,830 | 1,830 | 1,791 | 1,806 | -3 | -0.2% | 9,100 |
| 2017/07/03 | 1,800 | 1,810 | 1,770 | 1,809 | +29 | +1.6% | 9,900 |
| 2017/06/30 | 1,735 | 1,796 | 1,712 | 1,780 | +45 | +2.6% | 16,800 |
| 2017/06/29 | 1,716 | 1,735 | 1,716 | 1,735 | +22 | +1.3% | 6,000 |
| 2017/06/28 | 1,734 | 1,735 | 1,700 | 1,713 | -21 | -1.2% | 7,400 |
| 2017/06/27 | 1,735 | 1,735 | 1,720 | 1,734 | ±0 | ±0% | 4,000 |
| 2017/06/26 | 1,730 | 1,735 | 1,722 | 1,734 | +12 | +0.7% | 3,300 |
| 2017/06/23 | 1,725 | 1,735 | 1,722 | 1,722 | -13 | -0.7% | 3,000 |
| 2017/06/22 | 1,740 | 1,740 | 1,710 | 1,735 | ±0 | ±0% | 5,400 |
| 2017/06/21 | 1,723 | 1,748 | 1,723 | 1,735 | +12 | +0.7% | 8,600 |
| 2017/06/20 | 1,721 | 1,729 | 1,710 | 1,723 | +13 | +0.8% | 8,000 |
| 2017/06/19 | 1,712 | 1,712 | 1,695 | 1,710 | -2 | -0.1% | 5,000 |
| 2017/06/16 | 1,657 | 1,712 | 1,657 | 1,712 | +29 | +1.7% | 4,000 |
| 2017/06/15 | 1,709 | 1,709 | 1,656 | 1,683 | -31 | -1.8% | 6,100 |
| 2017/06/14 | 1,707 | 1,714 | 1,690 | 1,714 | +7 | +0.4% | 8,000 |
| 2017/06/13 | 1,710 | 1,718 | 1,686 | 1,707 | -3 | -0.2% | 10,300 |
| 2017/06/12 | 1,665 | 1,772 | 1,661 | 1,710 | +80 | +4.9% | 33,900 |
| 2017/06/09 | 1,600 | 1,636 | 1,593 | 1,630 | +30 | +1.9% | 11,600 |
| 2017/06/08 | 1,608 | 1,613 | 1,590 | 1,600 | -10 | -0.6% | 9,900 |
| 2017/06/07 | 1,536 | 1,615 | 1,536 | 1,610 | +80 | +5.2% | 23,200 |
| 2017/06/06 | 1,530 | 1,534 | 1,530 | 1,530 | ±0 | ±0% | 4,300 |
| 2017/06/05 | 1,523 | 1,530 | 1,502 | 1,530 | +7 | +0.5% | 5,600 |
| 2017/06/02 | 1,500 | 1,524 | 1,500 | 1,523 | -5 | -0.3% | 6,200 |
| 2017/06/01 | 1,493 | 1,531 | 1,493 | 1,528 | +29 | +1.9% | 6,800 |
| 2017/05/31 | 1,506 | 1,515 | 1,491 | 1,499 | -21 | -1.4% | 11,800 |
| 2017/05/30 | 1,531 | 1,533 | 1,519 | 1,520 | -29 | -1.9% | 5,500 |
| 2017/05/29 | 1,530 | 1,550 | 1,521 | 1,549 | +21 | +1.4% | 7,200 |
| 2017/05/26 | 1,505 | 1,529 | 1,501 | 1,528 | +23 | +1.5% | 3,600 |
| 2017/05/25 | 1,521 | 1,532 | 1,502 | 1,505 | -14 | -0.9% | 7,400 |
| 2017/05/24 | 1,540 | 1,540 | 1,513 | 1,519 | -24 | -1.6% | 3,200 |
| 2017/05/23 | 1,545 | 1,545 | 1,534 | 1,543 | -2 | -0.1% | 4,200 |
| 2017/05/22 | 1,521 | 1,545 | 1,521 | 1,545 | +26 | +1.7% | 9,500 |
| 2017/05/19 | 1,518 | 1,520 | 1,510 | 1,519 | +7 | +0.5% | 6,200 |
| 2017/05/18 | 1,520 | 1,520 | 1,490 | 1,512 | -8 | -0.5% | 5,600 |
| 2017/05/17 | 1,475 | 1,520 | 1,475 | 1,520 | +40 | +2.7% | 22,100 |
| 2017/05/16 | 1,490 | 1,490 | 1,474 | 1,480 | -15 | -1% | 6,100 |
| 2017/05/15 | 1,493 | 1,495 | 1,467 | 1,495 | +12 | +0.8% | 25,000 |
| 2017/05/12 | 1,350 | 1,532 | 1,335 | 1,483 | +132 | +9.8% | 32,800 |
1901～
1950
件表示中 / 6947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 | 209,100円 | +11.6% | +26.2% | 1.91% | 12.81倍 | 1.23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 | 224,400円 | +3.0% | -67.7% | 4.68% | - | 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 | 137,400円 | +8.5% | +24.9% | 2.77% | 13.63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 | 149,700円 | +10.1% | +12.1% | 4.01% | 14.64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 |
| 東 リ | 50,000円 | +3.2% | -11.3% | 4.20% | 8.32倍 | 0.64倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
市場注目の銘柄
チャート関連のコラム
