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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/25 | 1,211 | 1,211 | 1,211 | 1,211 | - | - | 200 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 1,220 | 1,220 | 1,211 | 1,211 | -39 | -3.1% | 300 |
| 2010/10/20 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,400 |
| 2010/10/19 | 1,200 | 1,250 | 1,200 | 1,250 | +50 | +4.2% | 600 |
| 2010/10/18 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 200 |
| 2010/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/14 | 1,193 | 1,200 | 1,193 | 1,200 | - | - | 2,300 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/05 | 1,205 | 1,213 | 1,205 | 1,213 | - | - | 400 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/30 | 1,219 | 1,219 | 1,213 | 1,213 | -6 | -0.5% | 600 |
| 2010/09/29 | 1,210 | 1,219 | 1,210 | 1,219 | - | - | 1,100 |
| 2010/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/27 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 1,500 |
| 2010/09/24 | 1,220 | 1,245 | 1,220 | 1,245 | ±0 | ±0% | 200 |
| 2010/09/22 | 1,245 | 1,245 | 1,221 | 1,245 | ±0 | ±0% | 500 |
| 2010/09/21 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 2,600 |
| 2010/09/17 | 1,229 | 1,245 | 1,229 | 1,245 | +15 | +1.2% | 1,900 |
| 2010/09/16 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 100 |
| 2010/09/15 | 1,230 | 1,230 | 1,230 | 1,230 | +20 | +1.7% | 200 |
| 2010/09/14 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 500 |
| 2010/09/13 | 1,210 | 1,210 | 1,210 | 1,210 | -7 | -0.6% | 800 |
| 2010/09/10 | 1,217 | 1,218 | 1,217 | 1,217 | ±0 | ±0% | 300 |
| 2010/09/09 | 1,217 | 1,217 | 1,217 | 1,217 | - | - | 100 |
| 2010/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/03 | 1,243 | 1,243 | 1,215 | 1,229 | - | - | 800 |
| 2010/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/31 | 1,245 | 1,245 | 1,245 | 1,245 | ±0 | ±0% | 400 |
| 2010/08/30 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 100 |
| 2010/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/26 | 1,225 | 1,249 | 1,225 | 1,249 | -21 | -1.7% | 200 |
| 2010/08/25 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 2,100 |
| 2010/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/23 | 1,271 | 1,271 | 1,271 | 1,271 | ±0 | ±0% | 500 |
| 2010/08/20 | 1,273 | 1,273 | 1,271 | 1,271 | ±0 | ±0% | 1,400 |
| 2010/08/19 | 1,271 | 1,271 | 1,271 | 1,271 | - | - | 100 |
| 2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/17 | 1,253 | 1,253 | 1,253 | 1,253 | -2 | -0.2% | 100 |
| 2010/08/16 | 1,274 | 1,285 | 1,255 | 1,255 | - | - | 800 |
3551～
3600
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
