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 |
|---|---|---|---|---|---|---|---|
| 2016/07/20 | 1,385 | 1,404 | 1,385 | 1,403 | +18 | +1.3% | 5,500 |
| 2016/07/19 | 1,395 | 1,395 | 1,380 | 1,385 | -5 | -0.4% | 500 |
| 2016/07/15 | 1,340 | 1,390 | 1,340 | 1,390 | +50 | +3.7% | 2,400 |
| 2016/07/14 | 1,328 | 1,340 | 1,328 | 1,340 | +28 | +2.1% | 1,800 |
| 2016/07/13 | 1,312 | 1,312 | 1,312 | 1,312 | +2 | +0.2% | 100 |
| 2016/07/12 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 100 |
| 2016/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/08 | 1,286 | 1,290 | 1,286 | 1,290 | +5 | +0.4% | 700 |
| 2016/07/07 | 1,285 | 1,285 | 1,285 | 1,285 | -5 | -0.4% | 100 |
| 2016/07/06 | 1,283 | 1,290 | 1,283 | 1,290 | - | - | 500 |
| 2016/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/30 | 1,275 | 1,278 | 1,275 | 1,275 | ±0 | ±0% | 1,700 |
| 2016/06/29 | 1,254 | 1,312 | 1,252 | 1,275 | +22 | +1.8% | 900 |
| 2016/06/28 | 1,271 | 1,271 | 1,253 | 1,253 | -18 | -1.4% | 1,600 |
| 2016/06/27 | 1,253 | 1,271 | 1,253 | 1,271 | +18 | +1.4% | 1,200 |
| 2016/06/24 | 1,320 | 1,334 | 1,253 | 1,253 | -67 | -5.1% | 2,700 |
| 2016/06/23 | 1,330 | 1,330 | 1,320 | 1,320 | ±0 | ±0% | 700 |
| 2016/06/22 | 1,319 | 1,320 | 1,319 | 1,320 | +1 | +0.1% | 900 |
| 2016/06/21 | 1,288 | 1,319 | 1,285 | 1,319 | +34 | +2.6% | 700 |
| 2016/06/20 | 1,271 | 1,297 | 1,271 | 1,285 | +15 | +1.2% | 400 |
| 2016/06/17 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 1,600 |
| 2016/06/16 | 1,298 | 1,298 | 1,270 | 1,270 | -30 | -2.3% | 800 |
| 2016/06/15 | 1,270 | 1,300 | 1,270 | 1,300 | +30 | +2.4% | 300 |
| 2016/06/14 | 1,318 | 1,318 | 1,270 | 1,270 | -48 | -3.6% | 1,400 |
| 2016/06/13 | 1,290 | 1,318 | 1,290 | 1,318 | +28 | +2.2% | 1,600 |
| 2016/06/10 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 100 |
| 2016/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/07 | 1,271 | 1,290 | 1,270 | 1,270 | +28 | +2.3% | 1,200 |
| 2016/06/06 | 1,251 | 1,251 | 1,241 | 1,242 | -12 | -1% | 700 |
| 2016/06/03 | 1,251 | 1,260 | 1,251 | 1,254 | +4 | +0.3% | 1,000 |
| 2016/06/02 | 1,270 | 1,270 | 1,250 | 1,250 | -17 | -1.3% | 4,800 |
| 2016/06/01 | 1,267 | 1,267 | 1,267 | 1,267 | -23 | -1.8% | 100 |
| 2016/05/31 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 700 |
| 2016/05/30 | 1,285 | 1,290 | 1,285 | 1,290 | - | - | 200 |
| 2016/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/25 | 1,307 | 1,307 | 1,285 | 1,295 | - | - | 1,700 |
| 2016/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/20 | 1,289 | 1,309 | 1,288 | 1,309 | +18 | +1.4% | 3,300 |
| 2016/05/19 | 1,275 | 1,291 | 1,275 | 1,291 | +24 | +1.9% | 900 |
| 2016/05/18 | 1,280 | 1,280 | 1,259 | 1,267 | -13 | -1% | 2,900 |
| 2016/05/17 | 1,250 | 1,280 | 1,250 | 1,280 | -90 | -6.6% | 18,000 |
| 2016/05/16 | 1,399 | 1,399 | 1,370 | 1,370 | -30 | -2.1% | 700 |
| 2016/05/13 | 1,358 | 1,400 | 1,358 | 1,400 | - | - | 2,600 |
| 2016/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/11 | 1,341 | 1,358 | 1,341 | 1,358 | +14 | +1% | 300 |
2201～
2250
件表示中 / 7000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 | 199,800円 | +3.7% | +4.2% | 2.20% | 10.70倍 | 1.25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 |
| ラサ工 | 430,000円 | +8.3% | +6.5% | 2.98% | 10.17倍 | 1.20倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 森 六 | 228,400円 | -6.3% | +122.3% | 5.04% | 10.18倍 | 0.51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 | 125,100円 | +5.9% | -3.9% | 3.20% | 11.89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 |
| 東 リ | 49,000円 | +2.2% | -10.0% | 5.51% | 9.21倍 | 0.59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
