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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,394 | 2,413 | 2,356 | 2,376 | -20 | -0.8% | 10,200 |
| 2024/12/17 | 2,400 | 2,416 | 2,389 | 2,396 | -12 | -0.5% | 7,200 |
| 2024/12/16 | 2,444 | 2,444 | 2,405 | 2,408 | -49 | -2% | 11,900 |
| 2024/12/13 | 2,474 | 2,502 | 2,457 | 2,457 | -52 | -2.1% | 13,800 |
| 2024/12/12 | 2,458 | 2,510 | 2,449 | 2,509 | +69 | +2.8% | 21,400 |
| 2024/12/11 | 2,460 | 2,470 | 2,434 | 2,440 | -20 | -0.8% | 27,300 |
| 2024/12/10 | 2,533 | 2,533 | 2,460 | 2,460 | -50 | -2% | 11,900 |
| 2024/12/09 | 2,519 | 2,534 | 2,507 | 2,510 | -9 | -0.4% | 11,600 |
| 2024/12/06 | 2,512 | 2,557 | 2,506 | 2,519 | +6 | +0.2% | 10,900 |
| 2024/12/05 | 2,510 | 2,535 | 2,510 | 2,513 | +3 | +0.1% | 6,800 |
| 2024/12/04 | 2,604 | 2,604 | 2,506 | 2,510 | -94 | -3.6% | 16,300 |
| 2024/12/03 | 2,576 | 2,617 | 2,576 | 2,604 | +16 | +0.6% | 10,800 |
| 2024/12/02 | 2,516 | 2,588 | 2,516 | 2,588 | +48 | +1.9% | 14,700 |
| 2024/11/29 | 2,482 | 2,557 | 2,482 | 2,540 | +48 | +1.9% | 11,300 |
| 2024/11/28 | 2,467 | 2,492 | 2,463 | 2,492 | +19 | +0.8% | 14,300 |
| 2024/11/27 | 2,529 | 2,529 | 2,458 | 2,473 | -42 | -1.7% | 20,700 |
| 2024/11/26 | 2,620 | 2,621 | 2,500 | 2,515 | -106 | -4% | 22,900 |
| 2024/11/25 | 2,648 | 2,736 | 2,611 | 2,621 | +17 | +0.7% | 61,600 |
| 2024/11/22 | 2,456 | 2,610 | 2,443 | 2,604 | +137 | +5.6% | 28,700 |
| 2024/11/21 | 2,450 | 2,500 | 2,450 | 2,467 | +25 | +1% | 13,200 |
| 2024/11/20 | 2,450 | 2,462 | 2,441 | 2,442 | -7 | -0.3% | 9,000 |
| 2024/11/19 | 2,440 | 2,467 | 2,430 | 2,449 | +16 | +0.7% | 10,700 |
| 2024/11/18 | 2,482 | 2,519 | 2,422 | 2,433 | -70 | -2.8% | 18,900 |
| 2024/11/15 | 2,510 | 2,519 | 2,468 | 2,503 | -1 | ±0% | 14,100 |
| 2024/11/14 | 2,437 | 2,533 | 2,437 | 2,504 | +90 | +3.7% | 39,100 |
| 2024/11/13 | 2,429 | 2,472 | 2,386 | 2,414 | -15 | -0.6% | 32,300 |
| 2024/11/12 | 2,348 | 2,476 | 2,344 | 2,429 | +91 | +3.9% | 61,500 |
| 2024/11/11 | 2,307 | 2,340 | 2,307 | 2,338 | +31 | +1.3% | 12,300 |
| 2024/11/08 | 2,303 | 2,329 | 2,275 | 2,307 | +4 | +0.2% | 16,400 |
| 2024/11/07 | 2,255 | 2,305 | 2,241 | 2,303 | +44 | +1.9% | 26,000 |
| 2024/11/06 | 2,291 | 2,297 | 2,221 | 2,259 | -15 | -0.7% | 31,600 |
| 2024/11/05 | 2,300 | 2,314 | 2,257 | 2,274 | -13 | -0.6% | 33,700 |
| 2024/11/01 | 2,400 | 2,410 | 2,287 | 2,287 | -152 | -6.2% | 95,200 |
| 2024/10/31 | 2,430 | 2,573 | 2,407 | 2,439 | +19 | +0.8% | 173,900 |
| 2024/10/30 | 2,415 | 2,463 | 2,391 | 2,420 | +16 | +0.7% | 90,600 |
| 2024/10/29 | 2,321 | 2,405 | 2,305 | 2,404 | +97 | +4.2% | 63,600 |
| 2024/10/28 | 2,305 | 2,333 | 2,298 | 2,307 | -16 | -0.7% | 22,300 |
| 2024/10/25 | 2,322 | 2,328 | 2,296 | 2,323 | +1 | ±0% | 16,100 |
| 2024/10/24 | 2,291 | 2,345 | 2,290 | 2,322 | +2 | +0.1% | 20,400 |
| 2024/10/23 | 2,331 | 2,349 | 2,281 | 2,320 | -34 | -1.4% | 19,400 |
| 2024/10/22 | 2,410 | 2,411 | 2,333 | 2,354 | -76 | -3.1% | 39,900 |
| 2024/10/21 | 2,413 | 2,430 | 2,407 | 2,430 | +18 | +0.7% | 22,100 |
| 2024/10/18 | 2,430 | 2,440 | 2,411 | 2,412 | +2 | +0.1% | 11,100 |
| 2024/10/17 | 2,400 | 2,413 | 2,371 | 2,410 | +10 | +0.4% | 22,000 |
| 2024/10/16 | 2,400 | 2,408 | 2,372 | 2,400 | ±0 | ±0% | 24,000 |
| 2024/10/15 | 2,364 | 2,416 | 2,364 | 2,400 | +71 | +3% | 28,100 |
| 2024/10/11 | 2,338 | 2,341 | 2,305 | 2,329 | -21 | -0.9% | 16,000 |
| 2024/10/10 | 2,393 | 2,393 | 2,333 | 2,350 | -43 | -1.8% | 15,900 |
| 2024/10/09 | 2,382 | 2,406 | 2,373 | 2,393 | +11 | +0.5% | 12,300 |
| 2024/10/08 | 2,401 | 2,415 | 2,369 | 2,382 | -53 | -2.2% | 21,600 |
151～
200
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
