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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,490 | 1,490 | 1,489 | 1,490 | -4 | -0.3% | 1,500 |
| 2015/07/06 | 1,494 | 1,494 | 1,494 | 1,494 | ±0 | ±0% | 500 |
| 2015/07/03 | 1,482 | 1,494 | 1,482 | 1,494 | +11 | +0.7% | 200 |
| 2015/07/02 | 1,497 | 1,497 | 1,481 | 1,483 | -2 | -0.1% | 2,200 |
| 2015/07/01 | 1,480 | 1,490 | 1,480 | 1,485 | ±0 | ±0% | 2,300 |
| 2015/06/30 | 1,489 | 1,490 | 1,480 | 1,485 | -4 | -0.3% | 3,200 |
| 2015/06/29 | 1,490 | 1,490 | 1,479 | 1,489 | +8 | +0.5% | 4,500 |
| 2015/06/26 | 1,488 | 1,488 | 1,481 | 1,481 | ±0 | ±0% | 500 |
| 2015/06/25 | 1,486 | 1,487 | 1,480 | 1,481 | -4 | -0.3% | 3,800 |
| 2015/06/24 | 1,481 | 1,485 | 1,481 | 1,485 | +4 | +0.3% | 400 |
| 2015/06/23 | 1,485 | 1,495 | 1,481 | 1,481 | -6 | -0.4% | 6,600 |
| 2015/06/22 | 1,486 | 1,487 | 1,485 | 1,487 | +6 | +0.4% | 1,300 |
| 2015/06/19 | 1,488 | 1,488 | 1,481 | 1,481 | -4 | -0.3% | 1,400 |
| 2015/06/18 | 1,488 | 1,488 | 1,485 | 1,485 | -2 | -0.1% | 1,200 |
| 2015/06/17 | 1,490 | 1,490 | 1,480 | 1,487 | -3 | -0.2% | 1,200 |
| 2015/06/16 | 1,489 | 1,492 | 1,489 | 1,490 | +5 | +0.3% | 2,600 |
| 2015/06/15 | 1,485 | 1,485 | 1,485 | 1,485 | -5 | -0.3% | 200 |
| 2015/06/12 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 1,800 |
| 2015/06/11 | 1,484 | 1,490 | 1,484 | 1,490 | +9 | +0.6% | 1,000 |
| 2015/06/10 | 1,480 | 1,481 | 1,480 | 1,481 | ±0 | ±0% | 200 |
| 2015/06/09 | 1,488 | 1,489 | 1,478 | 1,481 | -7 | -0.5% | 1,400 |
| 2015/06/08 | 1,480 | 1,488 | 1,477 | 1,488 | +8 | +0.5% | 9,300 |
| 2015/06/05 | 1,480 | 1,480 | 1,480 | 1,480 | ±0 | ±0% | 200 |
| 2015/06/04 | 1,480 | 1,480 | 1,480 | 1,480 | +1 | +0.1% | 400 |
| 2015/06/03 | 1,487 | 1,487 | 1,479 | 1,479 | -2 | -0.1% | 1,900 |
| 2015/06/02 | 1,490 | 1,490 | 1,481 | 1,481 | -4 | -0.3% | 2,000 |
| 2015/06/01 | 1,490 | 1,490 | 1,485 | 1,485 | ±0 | ±0% | 400 |
| 2015/05/29 | 1,485 | 1,485 | 1,485 | 1,485 | -8 | -0.5% | 300 |
| 2015/05/28 | 1,493 | 1,493 | 1,493 | 1,493 | +9 | +0.6% | 1,000 |
| 2015/05/27 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 100 |
| 2015/05/26 | 1,485 | 1,486 | 1,482 | 1,484 | -6 | -0.4% | 3,400 |
| 2015/05/25 | 1,499 | 1,500 | 1,490 | 1,490 | -9 | -0.6% | 3,800 |
| 2015/05/22 | 1,499 | 1,499 | 1,499 | 1,499 | -1 | -0.1% | 100 |
| 2015/05/21 | 1,499 | 1,500 | 1,499 | 1,500 | +1 | +0.1% | 3,200 |
| 2015/05/20 | 1,486 | 1,499 | 1,486 | 1,499 | +13 | +0.9% | 900 |
| 2015/05/19 | 1,490 | 1,490 | 1,486 | 1,486 | -4 | -0.3% | 1,900 |
| 2015/05/18 | 1,495 | 1,500 | 1,490 | 1,490 | -9 | -0.6% | 3,100 |
| 2015/05/15 | 1,500 | 1,500 | 1,490 | 1,499 | -1 | -0.1% | 500 |
| 2015/05/14 | 1,499 | 1,500 | 1,499 | 1,500 | +10 | +0.7% | 3,100 |
| 2015/05/13 | 1,485 | 1,490 | 1,485 | 1,490 | +1 | +0.1% | 400 |
| 2015/05/12 | 1,488 | 1,490 | 1,482 | 1,489 | +5 | +0.3% | 1,000 |
| 2015/05/11 | 1,496 | 1,496 | 1,484 | 1,484 | -4 | -0.3% | 5,600 |
| 2015/05/08 | 1,492 | 1,492 | 1,488 | 1,488 | -1 | -0.1% | 500 |
| 2015/05/07 | 1,489 | 1,489 | 1,489 | 1,489 | -1 | -0.1% | 1,000 |
| 2015/05/01 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 1,200 |
| 2015/04/30 | 1,488 | 1,490 | 1,488 | 1,490 | +2 | +0.1% | 300 |
| 2015/04/28 | 1,488 | 1,500 | 1,488 | 1,488 | ±0 | ±0% | 2,000 |
| 2015/04/27 | 1,486 | 1,488 | 1,486 | 1,488 | +2 | +0.1% | 1,100 |
| 2015/04/24 | 1,487 | 1,487 | 1,486 | 1,486 | -9 | -0.6% | 500 |
| 2015/04/23 | 1,495 | 1,495 | 1,495 | 1,495 | +15 | +1% | 800 |
2401～
2450
件表示中 / 6947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 | 209,100円 | +11.6% | +26.2% | 1.91% | 12.81倍 | 1.23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 | 224,400円 | +3.0% | -67.7% | 4.68% | - | 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 | 137,400円 | +8.5% | +24.9% | 2.77% | 13.63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 | 149,700円 | +10.1% | +12.1% | 4.01% | 14.64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 |
| 東 リ | 50,000円 | +3.2% | -11.3% | 4.20% | 8.32倍 | 0.64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
