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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 1,312 | 1,315 | 1,312 | 1,315 | +3 | +0.2% | 4,000 |
| 2016/12/12 | 1,298 | 1,331 | 1,298 | 1,312 | +26 | +2% | 900 |
| 2016/12/09 | 1,293 | 1,294 | 1,286 | 1,286 | +3 | +0.2% | 1,400 |
| 2016/12/08 | 1,291 | 1,292 | 1,282 | 1,283 | -7 | -0.5% | 9,700 |
| 2016/12/07 | 1,289 | 1,290 | 1,288 | 1,290 | +3 | +0.2% | 900 |
| 2016/12/06 | 1,294 | 1,294 | 1,281 | 1,287 | -7 | -0.5% | 2,300 |
| 2016/12/05 | 1,295 | 1,298 | 1,280 | 1,294 | -1 | -0.1% | 2,000 |
| 2016/12/02 | 1,300 | 1,309 | 1,281 | 1,295 | -5 | -0.4% | 4,800 |
| 2016/12/01 | 1,300 | 1,300 | 1,300 | 1,300 | +7 | +0.5% | 700 |
| 2016/11/30 | 1,293 | 1,293 | 1,293 | 1,293 | +2 | +0.2% | 300 |
| 2016/11/29 | 1,289 | 1,293 | 1,289 | 1,291 | +5 | +0.4% | 2,600 |
| 2016/11/28 | 1,291 | 1,291 | 1,286 | 1,286 | ±0 | ±0% | 15,400 |
| 2016/11/25 | 1,284 | 1,291 | 1,284 | 1,286 | +2 | +0.2% | 2,100 |
| 2016/11/24 | 1,280 | 1,290 | 1,280 | 1,284 | -6 | -0.5% | 3,400 |
| 2016/11/22 | 1,292 | 1,292 | 1,290 | 1,290 | -1 | -0.1% | 500 |
| 2016/11/21 | 1,290 | 1,292 | 1,290 | 1,291 | +1 | +0.1% | 3,700 |
| 2016/11/18 | 1,280 | 1,290 | 1,280 | 1,290 | +15 | +1.2% | 1,700 |
| 2016/11/17 | 1,273 | 1,275 | 1,273 | 1,275 | +2 | +0.2% | 1,000 |
| 2016/11/16 | 1,275 | 1,275 | 1,272 | 1,273 | - | - | 1,400 |
| 2016/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/14 | 1,275 | 1,275 | 1,266 | 1,266 | -9 | -0.7% | 800 |
| 2016/11/11 | 1,275 | 1,280 | 1,270 | 1,275 | ±0 | ±0% | 4,500 |
| 2016/11/10 | 1,271 | 1,282 | 1,268 | 1,275 | -13 | -1% | 3,700 |
| 2016/11/09 | 1,294 | 1,294 | 1,275 | 1,288 | - | - | 3,500 |
| 2016/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/11/07 | 1,297 | 1,297 | 1,283 | 1,285 | +4 | +0.3% | 900 |
| 2016/11/04 | 1,306 | 1,306 | 1,280 | 1,281 | -50 | -3.8% | 1,900 |
| 2016/11/02 | 1,371 | 1,371 | 1,320 | 1,331 | -40 | -2.9% | 2,400 |
| 2016/11/01 | 1,380 | 1,380 | 1,371 | 1,371 | -9 | -0.7% | 1,100 |
| 2016/10/31 | 1,384 | 1,384 | 1,377 | 1,380 | +3 | +0.2% | 3,300 |
| 2016/10/28 | 1,300 | 1,384 | 1,300 | 1,377 | - | - | 1,500 |
| 2016/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/26 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 3,000 |
| 2016/10/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/21 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,900 |
| 2016/10/20 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 1,900 |
| 2016/10/19 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 2,000 |
| 2016/10/18 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,700 |
| 2016/10/17 | 1,281 | 1,298 | 1,280 | 1,290 | +10 | +0.8% | 1,600 |
| 2016/10/14 | 1,280 | 1,280 | 1,280 | 1,280 | +1 | +0.1% | 1,100 |
| 2016/10/13 | 1,280 | 1,280 | 1,279 | 1,279 | -1 | -0.1% | 1,800 |
| 2016/10/12 | 1,297 | 1,299 | 1,280 | 1,280 | -18 | -1.4% | 5,100 |
| 2016/10/11 | 1,299 | 1,299 | 1,298 | 1,298 | - | - | 400 |
| 2016/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/06 | 1,284 | 1,284 | 1,284 | 1,284 | - | - | 100 |
| 2016/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/10/04 | 1,311 | 1,311 | 1,284 | 1,284 | -32 | -2.4% | 200 |
| 2016/10/03 | 1,298 | 1,316 | 1,298 | 1,316 | +18 | +1.4% | 2,000 |
| 2016/09/30 | 1,316 | 1,316 | 1,298 | 1,298 | ±0 | ±0% | 200 |
2051～
2100
件表示中 / 6948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 | 213,600円 | +11.6% | +26.2% | 1.87% | 13.09倍 | 1.26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 | 224,900円 | +3.0% | -67.7% | 4.67% | - | 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 | 137,600円 | +8.5% | +24.9% | 2.76% | 13.65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 | 150,500円 | +10.1% | +12.1% | 3.99% | 14.72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 |
| 多木化 | 307,000円 | +5.4% | -41.5% | 1.95% | 15.78倍 | 0.69倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
市場注目の銘柄
チャート関連のコラム
