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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 1,135 | 1,136 | 1,054 | 1,092 | - | - | 3,500 |
| 2012/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/28 | 1,178 | 1,178 | 1,160 | 1,160 | -23 | -1.9% | 1,100 |
| 2012/03/27 | 1,181 | 1,199 | 1,181 | 1,183 | -17 | -1.4% | 21,400 |
| 2012/03/26 | 1,201 | 1,216 | 1,200 | 1,200 | ±0 | ±0% | 4,800 |
| 2012/03/23 | 1,175 | 1,200 | 1,170 | 1,200 | +15 | +1.3% | 11,200 |
| 2012/03/22 | 1,185 | 1,185 | 1,185 | 1,185 | +10 | +0.9% | 200 |
| 2012/03/21 | 1,175 | 1,180 | 1,175 | 1,175 | -14 | -1.2% | 4,900 |
| 2012/03/19 | 1,175 | 1,189 | 1,162 | 1,189 | +14 | +1.2% | 6,500 |
| 2012/03/16 | 1,174 | 1,175 | 1,174 | 1,175 | +1 | +0.1% | 2,200 |
| 2012/03/15 | 1,170 | 1,174 | 1,170 | 1,174 | -6 | -0.5% | 200 |
| 2012/03/14 | 1,180 | 1,180 | 1,180 | 1,180 | +25 | +2.2% | 2,500 |
| 2012/03/13 | 1,150 | 1,171 | 1,150 | 1,155 | +8 | +0.7% | 6,000 |
| 2012/03/12 | 1,147 | 1,147 | 1,141 | 1,147 | +5 | +0.4% | 2,100 |
| 2012/03/09 | 1,141 | 1,143 | 1,140 | 1,142 | +1 | +0.1% | 2,400 |
| 2012/03/08 | 1,134 | 1,141 | 1,134 | 1,141 | +6 | +0.5% | 2,000 |
| 2012/03/07 | 1,136 | 1,136 | 1,135 | 1,135 | -4 | -0.4% | 1,800 |
| 2012/03/06 | 1,138 | 1,139 | 1,138 | 1,139 | +1 | +0.1% | 1,300 |
| 2012/03/05 | 1,137 | 1,138 | 1,137 | 1,138 | +1 | +0.1% | 400 |
| 2012/03/02 | 1,137 | 1,137 | 1,137 | 1,137 | +2 | +0.2% | 600 |
| 2012/03/01 | 1,140 | 1,140 | 1,131 | 1,135 | +14 | +1.2% | 2,300 |
| 2012/02/29 | 1,120 | 1,130 | 1,120 | 1,121 | +1 | +0.1% | 1,600 |
| 2012/02/28 | 1,120 | 1,120 | 1,116 | 1,120 | - | - | 900 |
| 2012/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/24 | 1,125 | 1,134 | 1,115 | 1,115 | -10 | -0.9% | 2,800 |
| 2012/02/23 | 1,115 | 1,125 | 1,115 | 1,125 | +5 | +0.4% | 600 |
| 2012/02/22 | 1,120 | 1,120 | 1,120 | 1,120 | +1 | +0.1% | 500 |
| 2012/02/21 | 1,107 | 1,119 | 1,105 | 1,119 | ±0 | ±0% | 1,500 |
| 2012/02/20 | 1,115 | 1,119 | 1,114 | 1,119 | +4 | +0.4% | 4,000 |
| 2012/02/17 | 1,115 | 1,120 | 1,115 | 1,115 | ±0 | ±0% | 1,200 |
| 2012/02/16 | 1,101 | 1,115 | 1,101 | 1,115 | +15 | +1.4% | 1,400 |
| 2012/02/15 | 1,097 | 1,101 | 1,097 | 1,100 | +5 | +0.5% | 2,100 |
| 2012/02/14 | 1,096 | 1,096 | 1,095 | 1,095 | - | - | 200 |
| 2012/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/10 | 1,085 | 1,090 | 1,085 | 1,090 | +10 | +0.9% | 2,800 |
| 2012/02/09 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 200 |
| 2012/02/08 | 1,080 | 1,082 | 1,080 | 1,080 | ±0 | ±0% | 1,100 |
| 2012/02/07 | 1,080 | 1,080 | 1,080 | 1,080 | +7 | +0.7% | 400 |
| 2012/02/06 | 1,086 | 1,086 | 1,073 | 1,073 | -11 | -1% | 300 |
| 2012/02/03 | 1,084 | 1,084 | 1,084 | 1,084 | ±0 | ±0% | 1,000 |
| 2012/02/02 | 1,070 | 1,084 | 1,070 | 1,084 | - | - | 2,000 |
| 2012/02/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/31 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 1,600 |
| 2012/01/30 | 1,050 | 1,080 | 1,050 | 1,080 | +1 | +0.1% | 2,800 |
| 2012/01/27 | 1,067 | 1,079 | 1,067 | 1,079 | +11 | +1% | 600 |
| 2012/01/26 | 1,068 | 1,068 | 1,068 | 1,068 | -3 | -0.3% | 200 |
| 2012/01/25 | 1,080 | 1,088 | 1,065 | 1,071 | - | - | 2,600 |
| 2012/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
3201～
3250
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 | 212,400円 | +11.6% | +26.2% | 1.88% | 13.01倍 | 1.25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 | 222,200円 | +3.0% | -67.7% | 4.73% | - | 0.44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 | 136,800円 | +8.5% | +24.9% | 2.78% | 13.57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 | 150,000円 | +10.1% | +12.1% | 4.00% | 14.67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 | 162,100円 | +15.5% | +8.2% | 0.83% | 10.50倍 | 1.72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
