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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 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 |
| 2015/04/22 | 1,487 | 1,494 | 1,480 | 1,480 | -10 | -0.7% | 1,800 |
| 2015/04/21 | 1,498 | 1,498 | 1,490 | 1,490 | -8 | -0.5% | 15,800 |
| 2015/04/20 | 1,498 | 1,498 | 1,498 | 1,498 | ±0 | ±0% | 2,600 |
| 2015/04/17 | 1,498 | 1,498 | 1,498 | 1,498 | -9 | -0.6% | 800 |
| 2015/04/16 | 1,507 | 1,507 | 1,507 | 1,507 | +7 | +0.5% | 300 |
| 2015/04/15 | 1,500 | 1,500 | 1,500 | 1,500 | -7 | -0.5% | 300 |
2501～
2550
件表示中 / 7041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 | 202,300円 | +3.7% | +4.2% | 2.17% | 10.84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 |
| テイカ | 131,500円 | +5.9% | -3.9% | 3.04% | 12.51倍 | 0.51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 |
| パーカー | 115,100円 | -1.5% | +12.1% | 2.43% | 8.47倍 | 0.63倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 群栄化 | 338,500円 | +1.5% | -8.0% | 2.95% | 13.21倍 | 0.45倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 保土谷 | 172,000円 | +2.9% | +4.8% | 2.91% | 9.11倍 | 0.56倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
市場注目の銘柄
チャート関連のコラム
