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 |
|---|---|---|---|---|---|---|---|
| 2011/08/25 | 1,058 | 1,058 | 1,058 | 1,058 | ±0 | ±0% | 1,000 |
| 2011/08/24 | 1,058 | 1,058 | 1,058 | 1,058 | -12 | -1.1% | 200 |
| 2011/08/23 | 1,059 | 1,070 | 1,020 | 1,070 | +8 | +0.8% | 4,100 |
| 2011/08/22 | 1,036 | 1,062 | 1,033 | 1,062 | +31 | +3% | 1,100 |
| 2011/08/19 | 1,050 | 1,060 | 1,020 | 1,031 | -24 | -2.3% | 2,200 |
| 2011/08/18 | 1,061 | 1,061 | 1,051 | 1,055 | -6 | -0.6% | 400 |
| 2011/08/17 | 1,065 | 1,065 | 1,061 | 1,061 | -4 | -0.4% | 400 |
| 2011/08/16 | 1,060 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 300 |
| 2011/08/15 | 1,040 | 1,060 | 1,040 | 1,060 | +25 | +2.4% | 400 |
| 2011/08/12 | 1,040 | 1,041 | 1,020 | 1,035 | -5 | -0.5% | 700 |
| 2011/08/11 | 1,040 | 1,040 | 1,030 | 1,040 | -20 | -1.9% | 900 |
| 2011/08/10 | 1,060 | 1,060 | 1,060 | 1,060 | - | - | 300 |
| 2011/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/05 | 1,060 | 1,060 | 1,060 | 1,060 | -40 | -3.6% | 600 |
| 2011/08/04 | 1,050 | 1,100 | 1,050 | 1,100 | +50 | +4.8% | 500 |
| 2011/08/03 | 1,090 | 1,090 | 1,050 | 1,050 | -40 | -3.7% | 1,000 |
| 2011/08/02 | 1,100 | 1,119 | 1,090 | 1,090 | ±0 | ±0% | 1,700 |
| 2011/08/01 | 1,100 | 1,100 | 1,090 | 1,090 | -30 | -2.7% | 1,400 |
| 2011/07/29 | 1,110 | 1,120 | 1,100 | 1,120 | ±0 | ±0% | 1,600 |
| 2011/07/28 | 1,140 | 1,140 | 1,115 | 1,120 | ±0 | ±0% | 2,900 |
| 2011/07/27 | 1,120 | 1,122 | 1,120 | 1,120 | -2 | -0.2% | 800 |
| 2011/07/26 | 1,123 | 1,125 | 1,120 | 1,122 | -13 | -1.1% | 1,000 |
| 2011/07/25 | 1,136 | 1,136 | 1,135 | 1,135 | -1 | -0.1% | 6,300 |
| 2011/07/22 | 1,130 | 1,136 | 1,120 | 1,136 | +9 | +0.8% | 2,100 |
| 2011/07/21 | 1,138 | 1,138 | 1,120 | 1,127 | -11 | -1% | 10,300 |
| 2011/07/20 | 1,131 | 1,139 | 1,128 | 1,138 | +10 | +0.9% | 7,100 |
| 2011/07/19 | 1,124 | 1,128 | 1,120 | 1,128 | +5 | +0.4% | 1,000 |
| 2011/07/15 | 1,120 | 1,125 | 1,112 | 1,123 | +3 | +0.3% | 1,400 |
| 2011/07/14 | 1,126 | 1,126 | 1,115 | 1,120 | -6 | -0.5% | 1,900 |
| 2011/07/13 | 1,140 | 1,140 | 1,126 | 1,126 | -14 | -1.2% | 700 |
| 2011/07/12 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 500 |
| 2011/07/11 | 1,132 | 1,140 | 1,110 | 1,140 | +10 | +0.9% | 1,700 |
| 2011/07/08 | 1,120 | 1,148 | 1,120 | 1,130 | +10 | +0.9% | 5,400 |
| 2011/07/07 | 1,140 | 1,148 | 1,104 | 1,120 | +5 | +0.4% | 3,100 |
| 2011/07/06 | 1,115 | 1,115 | 1,104 | 1,115 | - | - | 1,900 |
| 2011/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/04 | 1,120 | 1,120 | 1,081 | 1,102 | +2 | +0.2% | 2,100 |
| 2011/07/01 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 2,100 |
| 2011/06/30 | 1,100 | 1,100 | 1,090 | 1,100 | -15 | -1.3% | 4,000 |
| 2011/06/29 | 1,100 | 1,115 | 1,100 | 1,115 | +20 | +1.8% | 2,400 |
| 2011/06/28 | 1,095 | 1,095 | 1,095 | 1,095 | +1 | +0.1% | 200 |
| 2011/06/27 | 1,100 | 1,100 | 1,094 | 1,094 | -6 | -0.5% | 1,500 |
| 2011/06/24 | 1,088 | 1,100 | 1,088 | 1,100 | ±0 | ±0% | 800 |
| 2011/06/23 | 1,090 | 1,100 | 1,090 | 1,100 | +16 | +1.5% | 1,400 |
| 2011/06/22 | 1,085 | 1,085 | 1,084 | 1,084 | ±0 | ±0% | 3,400 |
| 2011/06/21 | 1,084 | 1,084 | 1,084 | 1,084 | +14 | +1.3% | 1,000 |
| 2011/06/20 | 1,068 | 1,071 | 1,068 | 1,070 | +3 | +0.3% | 1,600 |
| 2011/06/17 | 1,080 | 1,080 | 1,067 | 1,067 | - | - | 600 |
| 2011/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
件表示中 / 6999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 | 198,700円 | +3.7% | +4.2% | 2.21% | 10.64倍 | 1.24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 |
| ラサ工 | 417,000円 | +8.3% | +6.5% | 3.07% | 9.87倍 | 1.17倍 |
|
１９０７年の沖縄ラサ島リン鉱脈発見が起点。半導体向けなどリン酸が主力。工業薬・機械併営 |
| 森 六 | 228,500円 | -6.3% | +122.3% | 5.03% | 10.19倍 | 0.51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 | 123,200円 | +5.9% | -3.9% | 3.25% | 11.71倍 | 0.48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 |
| 東 リ | 48,700円 | +2.2% | -10.0% | 5.54% | 9.15倍 | 0.59倍 |
|
内装材のトップメーカー。塩ビ床材が主力。カーペット、カーテン、壁紙も。海外拡大が課題 |
市場注目の銘柄
チャート関連のコラム
