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 |
|---|---|---|---|---|---|---|---|
| 2016/02/19 | 1,290 | 1,300 | 1,271 | 1,300 | +20 | +1.6% | 1,600 |
| 2016/02/18 | 1,300 | 1,300 | 1,280 | 1,280 | -12 | -0.9% | 1,200 |
| 2016/02/17 | 1,300 | 1,301 | 1,290 | 1,292 | ±0 | ±0% | 3,100 |
| 2016/02/16 | 1,300 | 1,300 | 1,280 | 1,292 | -19 | -1.4% | 2,900 |
| 2016/02/15 | 1,312 | 1,313 | 1,311 | 1,311 | +10 | +0.8% | 900 |
| 2016/02/12 | 1,356 | 1,356 | 1,301 | 1,301 | -56 | -4.1% | 1,400 |
| 2016/02/10 | 1,384 | 1,384 | 1,357 | 1,357 | -27 | -2% | 1,300 |
| 2016/02/09 | 1,410 | 1,410 | 1,384 | 1,384 | -34 | -2.4% | 1,400 |
| 2016/02/08 | 1,418 | 1,418 | 1,418 | 1,418 | -25 | -1.7% | 100 |
| 2016/02/05 | 1,444 | 1,444 | 1,440 | 1,443 | -1 | -0.1% | 1,200 |
| 2016/02/04 | 1,444 | 1,444 | 1,444 | 1,444 | - | - | 300 |
| 2016/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/01 | 1,440 | 1,440 | 1,439 | 1,439 | ±0 | ±0% | 800 |
| 2016/01/29 | 1,430 | 1,439 | 1,430 | 1,439 | - | - | 1,900 |
| 2016/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/27 | 1,434 | 1,434 | 1,370 | 1,400 | -38 | -2.6% | 2,600 |
| 2016/01/26 | 1,439 | 1,439 | 1,438 | 1,438 | -1 | -0.1% | 2,200 |
| 2016/01/25 | 1,403 | 1,439 | 1,403 | 1,439 | - | - | 700 |
| 2016/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/20 | 1,409 | 1,409 | 1,401 | 1,401 | -8 | -0.6% | 2,100 |
| 2016/01/19 | 1,411 | 1,411 | 1,409 | 1,409 | ±0 | ±0% | 700 |
| 2016/01/18 | 1,414 | 1,414 | 1,405 | 1,409 | -5 | -0.4% | 1,400 |
| 2016/01/15 | 1,414 | 1,414 | 1,414 | 1,414 | - | - | 100 |
| 2016/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/12 | 1,422 | 1,422 | 1,405 | 1,405 | -30 | -2.1% | 2,000 |
| 2016/01/08 | 1,420 | 1,435 | 1,420 | 1,435 | -6 | -0.4% | 200 |
| 2016/01/07 | 1,423 | 1,441 | 1,412 | 1,441 | +29 | +2.1% | 2,300 |
| 2016/01/06 | 1,422 | 1,425 | 1,400 | 1,412 | -26 | -1.8% | 6,000 |
| 2016/01/05 | 1,459 | 1,459 | 1,438 | 1,438 | -13 | -0.9% | 1,100 |
| 2016/01/04 | 1,455 | 1,455 | 1,451 | 1,451 | ±0 | ±0% | 700 |
| 2015/12/30 | 1,459 | 1,459 | 1,451 | 1,451 | ±0 | ±0% | 400 |
| 2015/12/29 | 1,441 | 1,451 | 1,441 | 1,451 | +10 | +0.7% | 300 |
| 2015/12/28 | 1,460 | 1,460 | 1,441 | 1,441 | ±0 | ±0% | 1,400 |
| 2015/12/25 | 1,440 | 1,449 | 1,440 | 1,441 | +1 | +0.1% | 3,300 |
| 2015/12/24 | 1,450 | 1,450 | 1,440 | 1,440 | -10 | -0.7% | 2,100 |
| 2015/12/22 | 1,450 | 1,450 | 1,450 | 1,450 | +5 | +0.3% | 500 |
| 2015/12/21 | 1,462 | 1,462 | 1,445 | 1,445 | -17 | -1.2% | 8,000 |
| 2015/12/18 | 1,445 | 1,462 | 1,445 | 1,462 | -2 | -0.1% | 1,900 |
| 2015/12/17 | 1,455 | 1,464 | 1,445 | 1,464 | +3 | +0.2% | 2,400 |
| 2015/12/16 | 1,464 | 1,464 | 1,455 | 1,461 | -3 | -0.2% | 800 |
| 2015/12/15 | 1,465 | 1,468 | 1,446 | 1,464 | +9 | +0.6% | 1,700 |
| 2015/12/14 | 1,456 | 1,456 | 1,441 | 1,455 | -2 | -0.1% | 1,600 |
| 2015/12/11 | 1,469 | 1,469 | 1,457 | 1,457 | ±0 | ±0% | 1,900 |
| 2015/12/10 | 1,468 | 1,468 | 1,435 | 1,457 | +13 | +0.9% | 2,300 |
| 2015/12/09 | 1,458 | 1,458 | 1,444 | 1,444 | -17 | -1.2% | 1,500 |
| 2015/12/08 | 1,470 | 1,470 | 1,461 | 1,461 | -7 | -0.5% | 500 |
| 2015/12/07 | 1,470 | 1,474 | 1,456 | 1,468 | -6 | -0.4% | 2,400 |
2251～
2300
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% | 13.08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 | 0.64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% | 15.79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
