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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,500 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 2,100 |
| 2013/06/19 | 1,457 | 1,500 | 1,457 | 1,500 | +50 | +3.4% | 1,100 |
| 2013/06/18 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 200 |
| 2013/06/17 | 1,450 | 1,450 | 1,420 | 1,450 | +30 | +2.1% | 900 |
| 2013/06/14 | 1,395 | 1,440 | 1,395 | 1,420 | - | - | 2,200 |
| 2013/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/12 | 1,341 | 1,356 | 1,300 | 1,356 | -69 | -4.8% | 1,500 |
| 2013/06/11 | 1,429 | 1,441 | 1,341 | 1,425 | -3 | -0.2% | 3,500 |
| 2013/06/10 | 1,320 | 1,470 | 1,320 | 1,428 | +78 | +5.8% | 2,300 |
| 2013/06/07 | 1,450 | 1,450 | 1,350 | 1,350 | - | - | 2,100 |
| 2013/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/05 | 1,499 | 1,509 | 1,499 | 1,509 | +9 | +0.6% | 200 |
| 2013/06/04 | 1,511 | 1,511 | 1,499 | 1,500 | +46 | +3.2% | 500 |
| 2013/06/03 | 1,529 | 1,530 | 1,451 | 1,454 | -76 | -5% | 1,800 |
| 2013/05/31 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 100 |
| 2013/05/30 | 1,530 | 1,530 | 1,520 | 1,530 | ±0 | ±0% | 500 |
| 2013/05/29 | 1,550 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 300 |
| 2013/05/28 | 1,519 | 1,550 | 1,519 | 1,550 | -29 | -1.8% | 600 |
| 2013/05/27 | 1,609 | 1,609 | 1,512 | 1,579 | -11 | -0.7% | 2,000 |
| 2013/05/24 | 1,590 | 1,630 | 1,580 | 1,590 | +10 | +0.6% | 4,100 |
| 2013/05/23 | 1,622 | 1,623 | 1,580 | 1,580 | -39 | -2.4% | 4,800 |
| 2013/05/22 | 1,602 | 1,619 | 1,602 | 1,619 | +17 | +1.1% | 1,800 |
| 2013/05/21 | 1,580 | 1,602 | 1,580 | 1,602 | +22 | +1.4% | 3,000 |
| 2013/05/20 | 1,570 | 1,580 | 1,570 | 1,580 | +15 | +1% | 1,100 |
| 2013/05/17 | 1,549 | 1,590 | 1,549 | 1,565 | -24 | -1.5% | 4,100 |
| 2013/05/16 | 1,555 | 1,590 | 1,550 | 1,589 | -1 | -0.1% | 4,300 |
| 2013/05/15 | 1,588 | 1,619 | 1,587 | 1,590 | +40 | +2.6% | 16,300 |
| 2013/05/14 | 1,470 | 1,550 | 1,470 | 1,550 | +79 | +5.4% | 7,000 |
| 2013/05/13 | 1,465 | 1,480 | 1,465 | 1,471 | +1 | +0.1% | 1,500 |
| 2013/05/10 | 1,472 | 1,472 | 1,450 | 1,470 | ±0 | ±0% | 1,200 |
| 2013/05/09 | 1,470 | 1,470 | 1,470 | 1,470 | ±0 | ±0% | 300 |
| 2013/05/08 | 1,460 | 1,470 | 1,450 | 1,470 | ±0 | ±0% | 5,500 |
| 2013/05/07 | 1,461 | 1,475 | 1,461 | 1,470 | +10 | +0.7% | 2,700 |
| 2013/05/02 | 1,461 | 1,461 | 1,460 | 1,460 | -31 | -2.1% | 2,100 |
| 2013/05/01 | 1,493 | 1,518 | 1,491 | 1,491 | -2 | -0.1% | 3,300 |
| 2013/04/30 | 1,471 | 1,493 | 1,471 | 1,493 | +22 | +1.5% | 500 |
| 2013/04/26 | 1,498 | 1,505 | 1,470 | 1,471 | -27 | -1.8% | 5,400 |
| 2013/04/25 | 1,477 | 1,498 | 1,477 | 1,498 | +22 | +1.5% | 300 |
| 2013/04/24 | 1,472 | 1,498 | 1,472 | 1,476 | -22 | -1.5% | 2,300 |
| 2013/04/23 | 1,471 | 1,498 | 1,470 | 1,498 | +28 | +1.9% | 4,500 |
| 2013/04/22 | 1,501 | 1,501 | 1,470 | 1,470 | -30 | -2% | 6,300 |
| 2013/04/19 | 1,440 | 1,500 | 1,440 | 1,500 | - | - | 1,400 |
| 2013/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/17 | 1,470 | 1,470 | 1,470 | 1,470 | +10 | +0.7% | 600 |
| 2013/04/16 | 1,426 | 1,460 | 1,426 | 1,460 | -5 | -0.3% | 1,600 |
| 2013/04/15 | 1,465 | 1,465 | 1,465 | 1,465 | ±0 | ±0% | 300 |
| 2013/04/12 | 1,460 | 1,465 | 1,460 | 1,465 | +10 | +0.7% | 400 |
| 2013/04/11 | 1,455 | 1,455 | 1,435 | 1,455 | - | - | 500 |
| 2013/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/04/09 | 1,450 | 1,455 | 1,431 | 1,431 | -19 | -1.3% | 400 |
2901～
2950
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 | 217,000円 | +3.0% | -67.7% | 4.84% | - | 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 | 137,300円 | +8.5% | +24.9% | 2.77% | 13.62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 | 149,000円 | +10.1% | +12.1% | 4.03% | 14.57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 |
| Ｉｎｅ | 161,200円 | +15.5% | +8.2% | 0.84% | 10.44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
