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 |
|---|---|---|---|---|---|---|---|
| 2014/04/08 | 1,388 | 1,388 | 1,380 | 1,380 | -10 | -0.7% | 400 |
| 2014/04/07 | 1,405 | 1,405 | 1,390 | 1,390 | -15 | -1.1% | 1,500 |
| 2014/04/04 | 1,406 | 1,406 | 1,405 | 1,405 | +4 | +0.3% | 300 |
| 2014/04/03 | 1,401 | 1,401 | 1,401 | 1,401 | -4 | -0.3% | 600 |
| 2014/04/02 | 1,407 | 1,410 | 1,405 | 1,405 | ±0 | ±0% | 1,500 |
| 2014/04/01 | 1,420 | 1,421 | 1,405 | 1,405 | +2 | +0.1% | 1,100 |
| 2014/03/31 | 1,379 | 1,425 | 1,373 | 1,403 | +36 | +2.6% | 4,000 |
| 2014/03/28 | 1,370 | 1,373 | 1,350 | 1,367 | -2 | -0.1% | 4,400 |
| 2014/03/27 | 1,331 | 1,394 | 1,331 | 1,369 | -67 | -4.7% | 5,800 |
| 2014/03/26 | 1,421 | 1,440 | 1,405 | 1,436 | +13 | +0.9% | 17,100 |
| 2014/03/25 | 1,425 | 1,425 | 1,423 | 1,423 | -1 | -0.1% | 2,700 |
| 2014/03/24 | 1,429 | 1,430 | 1,420 | 1,424 | +2 | +0.1% | 3,200 |
| 2014/03/20 | 1,439 | 1,439 | 1,422 | 1,422 | -21 | -1.5% | 5,800 |
| 2014/03/19 | 1,427 | 1,443 | 1,427 | 1,443 | +17 | +1.2% | 1,400 |
| 2014/03/18 | 1,430 | 1,431 | 1,425 | 1,426 | - | - | 800 |
| 2014/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/14 | 1,420 | 1,440 | 1,420 | 1,440 | - | - | 4,000 |
| 2014/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/03/12 | 1,445 | 1,445 | 1,440 | 1,440 | -5 | -0.3% | 1,600 |
| 2014/03/11 | 1,455 | 1,455 | 1,444 | 1,445 | -7 | -0.5% | 1,800 |
| 2014/03/10 | 1,459 | 1,460 | 1,452 | 1,452 | -8 | -0.5% | 1,900 |
| 2014/03/07 | 1,452 | 1,460 | 1,452 | 1,460 | +7 | +0.5% | 1,200 |
| 2014/03/06 | 1,453 | 1,453 | 1,453 | 1,453 | +8 | +0.6% | 800 |
| 2014/03/05 | 1,450 | 1,450 | 1,445 | 1,445 | +10 | +0.7% | 1,100 |
| 2014/03/04 | 1,450 | 1,450 | 1,435 | 1,435 | -19 | -1.3% | 2,400 |
| 2014/03/03 | 1,450 | 1,454 | 1,419 | 1,454 | +4 | +0.3% | 5,000 |
| 2014/02/28 | 1,449 | 1,453 | 1,448 | 1,450 | +1 | +0.1% | 2,900 |
| 2014/02/27 | 1,454 | 1,454 | 1,449 | 1,449 | +1 | +0.1% | 900 |
| 2014/02/26 | 1,449 | 1,449 | 1,448 | 1,448 | ±0 | ±0% | 800 |
| 2014/02/25 | 1,439 | 1,460 | 1,439 | 1,448 | +9 | +0.6% | 3,500 |
| 2014/02/24 | 1,429 | 1,439 | 1,429 | 1,439 | +6 | +0.4% | 2,300 |
| 2014/02/21 | 1,454 | 1,454 | 1,433 | 1,433 | +5 | +0.4% | 300 |
| 2014/02/20 | 1,444 | 1,447 | 1,427 | 1,428 | -16 | -1.1% | 6,300 |
| 2014/02/19 | 1,446 | 1,446 | 1,435 | 1,444 | +17 | +1.2% | 1,400 |
| 2014/02/18 | 1,452 | 1,452 | 1,427 | 1,427 | +5 | +0.4% | 1,700 |
| 2014/02/17 | 1,422 | 1,422 | 1,422 | 1,422 | ±0 | ±0% | 100 |
| 2014/02/14 | 1,450 | 1,450 | 1,412 | 1,422 | -42 | -2.9% | 4,300 |
| 2014/02/13 | 1,475 | 1,480 | 1,464 | 1,464 | -26 | -1.7% | 3,000 |
| 2014/02/12 | 1,479 | 1,495 | 1,479 | 1,490 | +10 | +0.7% | 2,400 |
| 2014/02/10 | 1,480 | 1,480 | 1,480 | 1,480 | +10 | +0.7% | 200 |
| 2014/02/07 | 1,447 | 1,480 | 1,447 | 1,470 | +24 | +1.7% | 1,600 |
| 2014/02/06 | 1,460 | 1,460 | 1,446 | 1,446 | +11 | +0.8% | 600 |
| 2014/02/05 | 1,455 | 1,485 | 1,422 | 1,435 | +19 | +1.3% | 1,200 |
| 2014/02/04 | 1,445 | 1,455 | 1,357 | 1,416 | -65 | -4.4% | 12,000 |
| 2014/02/03 | 1,501 | 1,518 | 1,471 | 1,481 | -36 | -2.4% | 7,200 |
| 2014/01/31 | 1,573 | 1,573 | 1,517 | 1,517 | -18 | -1.2% | 3,600 |
| 2014/01/30 | 1,585 | 1,585 | 1,530 | 1,535 | -60 | -3.8% | 4,900 |
| 2014/01/29 | 1,599 | 1,609 | 1,572 | 1,595 | -6 | -0.4% | 6,800 |
| 2014/01/28 | 1,587 | 1,610 | 1,540 | 1,601 | +13 | +0.8% | 7,500 |
| 2014/01/27 | 1,579 | 1,588 | 1,558 | 1,588 | -7 | -0.4% | 2,400 |
2801～
2850
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
