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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,376 | 2,378 | 2,286 | 2,288 | -38 | -1.6% | 22,200 |
| 2024/07/23 | 2,406 | 2,445 | 2,322 | 2,326 | -65 | -2.7% | 24,100 |
| 2024/07/22 | 2,470 | 2,470 | 2,391 | 2,391 | -79 | -3.2% | 28,400 |
| 2024/07/19 | 2,492 | 2,497 | 2,452 | 2,470 | -15 | -0.6% | 13,900 |
| 2024/07/18 | 2,505 | 2,522 | 2,471 | 2,485 | -21 | -0.8% | 22,600 |
| 2024/07/17 | 2,450 | 2,516 | 2,444 | 2,506 | +56 | +2.3% | 25,300 |
| 2024/07/16 | 2,429 | 2,478 | 2,429 | 2,450 | +35 | +1.4% | 19,500 |
| 2024/07/12 | 2,344 | 2,419 | 2,342 | 2,415 | +71 | +3% | 22,300 |
| 2024/07/11 | 2,367 | 2,370 | 2,329 | 2,344 | +1 | ±0% | 14,900 |
| 2024/07/10 | 2,346 | 2,381 | 2,313 | 2,343 | -3 | -0.1% | 23,400 |
| 2024/07/09 | 2,321 | 2,360 | 2,303 | 2,346 | +22 | +0.9% | 18,400 |
| 2024/07/08 | 2,369 | 2,384 | 2,324 | 2,324 | -60 | -2.5% | 18,500 |
| 2024/07/05 | 2,325 | 2,399 | 2,301 | 2,384 | +73 | +3.2% | 26,400 |
| 2024/07/04 | 2,335 | 2,346 | 2,270 | 2,311 | -24 | -1% | 21,500 |
| 2024/07/03 | 2,306 | 2,359 | 2,304 | 2,335 | +29 | +1.3% | 23,600 |
| 2024/07/02 | 2,363 | 2,383 | 2,297 | 2,306 | -30 | -1.3% | 24,200 |
| 2024/07/01 | 2,318 | 2,350 | 2,275 | 2,336 | +18 | +0.8% | 20,600 |
| 2024/06/28 | 2,411 | 2,411 | 2,313 | 2,318 | -93 | -3.9% | 33,800 |
| 2024/06/27 | 2,586 | 2,586 | 2,347 | 2,411 | +60 | +2.6% | 94,100 |
| 2024/06/26 | 2,333 | 2,398 | 2,301 | 2,351 | +68 | +3% | 34,800 |
| 2024/06/25 | 2,254 | 2,358 | 2,254 | 2,283 | +29 | +1.3% | 43,700 |
| 2024/06/24 | 2,223 | 2,277 | 2,207 | 2,254 | +30 | +1.3% | 20,700 |
| 2024/06/21 | 2,209 | 2,321 | 2,209 | 2,224 | -6 | -0.3% | 23,100 |
| 2024/06/20 | 2,226 | 2,251 | 2,175 | 2,230 | +2 | +0.1% | 20,900 |
| 2024/06/19 | 2,174 | 2,340 | 2,162 | 2,228 | +73 | +3.4% | 61,400 |
| 2024/06/18 | 2,065 | 2,155 | 2,048 | 2,155 | +120 | +5.9% | 35,100 |
| 2024/06/17 | 2,064 | 2,064 | 2,019 | 2,035 | -29 | -1.4% | 12,100 |
| 2024/06/14 | 2,000 | 2,084 | 2,000 | 2,064 | +77 | +3.9% | 33,400 |
| 2024/06/13 | 2,000 | 2,015 | 1,987 | 1,987 | -12 | -0.6% | 11,900 |
| 2024/06/12 | 2,045 | 2,046 | 1,984 | 1,999 | -34 | -1.7% | 17,200 |
| 2024/06/11 | 2,028 | 2,058 | 2,028 | 2,033 | +6 | +0.3% | 17,600 |
| 2024/06/10 | 2,015 | 2,036 | 2,012 | 2,027 | +17 | +0.8% | 19,700 |
| 2024/06/07 | 1,967 | 2,022 | 1,960 | 2,010 | +53 | +2.7% | 29,900 |
| 2024/06/06 | 1,879 | 1,958 | 1,879 | 1,957 | +84 | +4.5% | 20,100 |
| 2024/06/05 | 1,933 | 1,933 | 1,855 | 1,873 | -85 | -4.3% | 39,500 |
| 2024/06/04 | 1,901 | 1,964 | 1,898 | 1,958 | +48 | +2.5% | 26,500 |
| 2024/06/03 | 1,861 | 1,910 | 1,861 | 1,910 | +61 | +3.3% | 29,400 |
| 2024/05/31 | 1,848 | 1,860 | 1,810 | 1,849 | +4 | +0.2% | 15,600 |
| 2024/05/30 | 1,820 | 1,845 | 1,820 | 1,845 | +19 | +1% | 5,600 |
| 2024/05/29 | 1,850 | 1,854 | 1,826 | 1,826 | -24 | -1.3% | 7,100 |
| 2024/05/28 | 1,855 | 1,858 | 1,839 | 1,850 | -5 | -0.3% | 8,500 |
| 2024/05/27 | 1,846 | 1,855 | 1,846 | 1,855 | +10 | +0.5% | 5,300 |
| 2024/05/24 | 1,850 | 1,850 | 1,810 | 1,845 | -7 | -0.4% | 10,900 |
| 2024/05/23 | 1,850 | 1,857 | 1,844 | 1,852 | +2 | +0.1% | 6,100 |
| 2024/05/22 | 1,848 | 1,859 | 1,843 | 1,850 | +2 | +0.1% | 10,700 |
| 2024/05/21 | 1,850 | 1,863 | 1,846 | 1,848 | -2 | -0.1% | 7,200 |
| 2024/05/20 | 1,850 | 1,870 | 1,844 | 1,850 | +1 | +0.1% | 19,000 |
| 2024/05/17 | 1,843 | 1,856 | 1,832 | 1,849 | +5 | +0.3% | 8,300 |
| 2024/05/16 | 1,872 | 1,872 | 1,812 | 1,844 | -36 | -1.9% | 23,500 |
| 2024/05/15 | 1,796 | 1,880 | 1,780 | 1,880 | +88 | +4.9% | 41,600 |
251～
300
件表示中 / 7008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 | 204,800円 | +3.7% | +4.2% | 2.15% | 10.97倍 | 1.28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 |
| カーリット | 132,500円 | +5.7% | +0.9% | 2.72% | 11.35倍 | 0.82倍 |
|
化学品、ボトリング、産業用部材、エンジニアリングが４本柱。自動車用緊急保安炎筒の最大手 |
| 前澤化 | 199,800円 | +3.5% | +0.9% | 3.50% | 17.14倍 | 0.72倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| Ｉｎｅ | 169,800円 | +15.5% | +8.2% | 0.80% | 11.00倍 | 1.81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 |
| テイカ | 125,700円 | +5.9% | -3.9% | 3.18% | 11.95倍 | 0.49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 |
市場注目の銘柄
チャート関連のコラム
