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 |
|---|---|---|---|---|---|---|---|
| 2016/05/10 | 1,344 | 1,344 | 1,344 | 1,344 | -7 | -0.5% | 200 |
| 2016/05/09 | 1,351 | 1,351 | 1,351 | 1,351 | ±0 | ±0% | 100 |
| 2016/05/06 | 1,351 | 1,351 | 1,351 | 1,351 | -7 | -0.5% | 100 |
| 2016/05/02 | 1,358 | 1,358 | 1,358 | 1,358 | ±0 | ±0% | 500 |
| 2016/04/28 | 1,355 | 1,358 | 1,355 | 1,358 | -12 | -0.9% | 500 |
| 2016/04/27 | 1,370 | 1,370 | 1,370 | 1,370 | - | - | 1,000 |
| 2016/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/25 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 900 |
| 2016/04/22 | 1,405 | 1,405 | 1,400 | 1,400 | +30 | +2.2% | 800 |
| 2016/04/21 | 1,400 | 1,412 | 1,370 | 1,370 | -30 | -2.1% | 3,100 |
| 2016/04/20 | 1,356 | 1,400 | 1,356 | 1,400 | - | - | 2,000 |
| 2016/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/18 | 1,346 | 1,346 | 1,346 | 1,346 | - | - | 200 |
| 2016/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/14 | 1,350 | 1,350 | 1,344 | 1,344 | - | - | 300 |
| 2016/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/12 | 1,343 | 1,343 | 1,343 | 1,343 | - | - | 100 |
| 2016/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/08 | 1,343 | 1,343 | 1,343 | 1,343 | -1 | -0.1% | 1,500 |
| 2016/04/07 | 1,344 | 1,344 | 1,344 | 1,344 | - | - | 100 |
| 2016/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/04/04 | 1,385 | 1,385 | 1,343 | 1,343 | -14 | -1% | 1,400 |
| 2016/04/01 | 1,372 | 1,372 | 1,343 | 1,357 | +15 | +1.1% | 700 |
| 2016/03/31 | 1,341 | 1,342 | 1,341 | 1,342 | +1 | +0.1% | 1,000 |
| 2016/03/30 | 1,341 | 1,341 | 1,341 | 1,341 | ±0 | ±0% | 200 |
| 2016/03/29 | 1,397 | 1,397 | 1,340 | 1,341 | -72 | -5.1% | 5,600 |
| 2016/03/28 | 1,414 | 1,425 | 1,411 | 1,413 | +6 | +0.4% | 22,500 |
| 2016/03/25 | 1,407 | 1,415 | 1,407 | 1,407 | ±0 | ±0% | 3,600 |
| 2016/03/24 | 1,397 | 1,407 | 1,385 | 1,407 | +28 | +2% | 2,500 |
| 2016/03/23 | 1,379 | 1,399 | 1,379 | 1,379 | ±0 | ±0% | 800 |
| 2016/03/22 | 1,379 | 1,397 | 1,379 | 1,379 | +4 | +0.3% | 700 |
| 2016/03/18 | 1,380 | 1,390 | 1,375 | 1,375 | -10 | -0.7% | 400 |
| 2016/03/17 | 1,370 | 1,400 | 1,370 | 1,385 | +15 | +1.1% | 2,200 |
| 2016/03/16 | 1,371 | 1,372 | 1,370 | 1,370 | ±0 | ±0% | 600 |
| 2016/03/15 | 1,379 | 1,379 | 1,370 | 1,370 | +1 | +0.1% | 400 |
| 2016/03/14 | 1,370 | 1,370 | 1,369 | 1,369 | -6 | -0.4% | 1,900 |
| 2016/03/11 | 1,377 | 1,377 | 1,375 | 1,375 | +20 | +1.5% | 600 |
| 2016/03/10 | 1,346 | 1,355 | 1,346 | 1,355 | +9 | +0.7% | 2,500 |
| 2016/03/09 | 1,345 | 1,346 | 1,345 | 1,346 | ±0 | ±0% | 300 |
| 2016/03/08 | 1,345 | 1,349 | 1,345 | 1,346 | -2 | -0.1% | 1,300 |
| 2016/03/07 | 1,325 | 1,349 | 1,325 | 1,348 | -2 | -0.1% | 700 |
| 2016/03/04 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 500 |
| 2016/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/03/02 | 1,330 | 1,352 | 1,330 | 1,352 | +22 | +1.7% | 2,300 |
| 2016/03/01 | 1,300 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 500 |
| 2016/02/29 | 1,300 | 1,300 | 1,300 | 1,300 | +10 | +0.8% | 1,000 |
| 2016/02/26 | 1,300 | 1,301 | 1,290 | 1,290 | -10 | -0.8% | 2,000 |
| 2016/02/25 | 1,300 | 1,300 | 1,300 | 1,300 | +12 | +0.9% | 800 |
| 2016/02/24 | 1,330 | 1,330 | 1,288 | 1,288 | -12 | -0.9% | 1,300 |
2251～
2300
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% | 10.18倍 | 1.21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% | 10.19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
