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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,516 | 1,516 | 1,480 | 1,480 | -30 | -2% | 3,800 |
| 2014/06/26 | 1,538 | 1,538 | 1,501 | 1,510 | -8 | -0.5% | 1,900 |
| 2014/06/25 | 1,518 | 1,518 | 1,518 | 1,518 | ±0 | ±0% | 1,100 |
| 2014/06/24 | 1,510 | 1,518 | 1,481 | 1,518 | -32 | -2.1% | 3,000 |
| 2014/06/23 | 1,560 | 1,560 | 1,550 | 1,550 | +90 | +6.2% | 5,400 |
| 2014/06/20 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 3,400 |
| 2014/06/19 | 1,458 | 1,460 | 1,441 | 1,460 | +1 | +0.1% | 1,500 |
| 2014/06/18 | 1,460 | 1,470 | 1,437 | 1,459 | -4 | -0.3% | 1,500 |
| 2014/06/17 | 1,472 | 1,472 | 1,460 | 1,463 | -16 | -1.1% | 300 |
| 2014/06/16 | 1,475 | 1,479 | 1,446 | 1,479 | +2 | +0.1% | 3,700 |
| 2014/06/13 | 1,455 | 1,477 | 1,451 | 1,477 | -7 | -0.5% | 700 |
| 2014/06/12 | 1,484 | 1,484 | 1,484 | 1,484 | ±0 | ±0% | 2,600 |
| 2014/06/11 | 1,447 | 1,484 | 1,447 | 1,484 | +40 | +2.8% | 2,400 |
| 2014/06/10 | 1,445 | 1,445 | 1,442 | 1,444 | +2 | +0.1% | 400 |
| 2014/06/09 | 1,442 | 1,442 | 1,442 | 1,442 | +16 | +1.1% | 100 |
| 2014/06/06 | 1,426 | 1,426 | 1,426 | 1,426 | -2 | -0.1% | 500 |
| 2014/06/05 | 1,439 | 1,439 | 1,428 | 1,428 | +3 | +0.2% | 700 |
| 2014/06/04 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 500 |
| 2014/06/03 | 1,412 | 1,427 | 1,412 | 1,425 | +18 | +1.3% | 3,800 |
| 2014/06/02 | 1,407 | 1,407 | 1,407 | 1,407 | +7 | +0.5% | 100 |
| 2014/05/30 | 1,419 | 1,419 | 1,400 | 1,400 | -17 | -1.2% | 800 |
| 2014/05/29 | 1,390 | 1,445 | 1,390 | 1,417 | +27 | +1.9% | 1,500 |
| 2014/05/28 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 200 |
| 2014/05/27 | 1,400 | 1,400 | 1,398 | 1,400 | +14 | +1% | 1,600 |
| 2014/05/26 | 1,390 | 1,390 | 1,386 | 1,386 | - | - | 1,700 |
| 2014/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/21 | 1,403 | 1,403 | 1,381 | 1,383 | -20 | -1.4% | 2,300 |
| 2014/05/20 | 1,386 | 1,403 | 1,386 | 1,403 | +18 | +1.3% | 500 |
| 2014/05/19 | 1,416 | 1,416 | 1,385 | 1,385 | -31 | -2.2% | 2,200 |
| 2014/05/16 | 1,419 | 1,419 | 1,416 | 1,416 | -4 | -0.3% | 300 |
| 2014/05/15 | 1,411 | 1,420 | 1,411 | 1,420 | +5 | +0.4% | 1,600 |
| 2014/05/14 | 1,400 | 1,450 | 1,400 | 1,415 | +34 | +2.5% | 2,900 |
| 2014/05/13 | 1,370 | 1,389 | 1,350 | 1,381 | -9 | -0.6% | 4,000 |
| 2014/05/12 | 1,370 | 1,390 | 1,370 | 1,390 | ±0 | ±0% | 2,000 |
| 2014/05/09 | 1,390 | 1,390 | 1,390 | 1,390 | -11 | -0.8% | 700 |
| 2014/05/08 | 1,390 | 1,401 | 1,355 | 1,401 | +1 | +0.1% | 2,000 |
| 2014/05/07 | 1,407 | 1,407 | 1,400 | 1,400 | -1 | -0.1% | 1,700 |
| 2014/05/02 | 1,412 | 1,412 | 1,401 | 1,401 | -11 | -0.8% | 1,400 |
| 2014/05/01 | 1,411 | 1,412 | 1,411 | 1,412 | +1 | +0.1% | 400 |
| 2014/04/30 | 1,411 | 1,411 | 1,411 | 1,411 | ±0 | ±0% | 100 |
| 2014/04/28 | 1,411 | 1,412 | 1,411 | 1,411 | ±0 | ±0% | 1,200 |
| 2014/04/25 | 1,411 | 1,411 | 1,411 | 1,411 | +1 | +0.1% | 100 |
| 2014/04/24 | 1,400 | 1,425 | 1,400 | 1,410 | ±0 | ±0% | 500 |
| 2014/04/23 | 1,390 | 1,420 | 1,386 | 1,410 | +25 | +1.8% | 1,300 |
| 2014/04/22 | 1,425 | 1,428 | 1,385 | 1,385 | -40 | -2.8% | 2,600 |
| 2014/04/21 | 1,397 | 1,429 | 1,397 | 1,425 | +28 | +2% | 2,300 |
| 2014/04/18 | 1,387 | 1,397 | 1,365 | 1,397 | +10 | +0.7% | 1,700 |
| 2014/04/17 | 1,362 | 1,387 | 1,355 | 1,387 | +36 | +2.7% | 1,100 |
| 2014/04/16 | 1,359 | 1,359 | 1,351 | 1,351 | -1 | -0.1% | 800 |
2651～
2700
件表示中 / 6946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 | 208,800円 | +11.6% | +26.2% | 1.92% | 12.79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 | 219,300円 | +3.0% | -67.7% | 4.79% | - | 0.43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 | 136,700円 | +8.5% | +24.9% | 2.78% | 13.56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 | 148,200円 | +10.1% | +12.1% | 4.05% | 14.49倍 | 0.62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 |
| Ｉｎｅ | 160,900円 | +15.5% | +8.2% | 0.84% | 10.42倍 | 1.71倍 |
|
ヘアケア「ＹＯＬＵ」「ボタニスト」と、美容家電「サロニア」が主力。次の柱に化粧品育成中 |
市場注目の銘柄
チャート関連のコラム
