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 |
|---|---|---|---|---|---|---|---|
| 2011/01/18 | 1,240 | 1,240 | 1,228 | 1,228 | -42 | -3.3% | 1,000 |
| 2011/01/17 | 1,265 | 1,270 | 1,265 | 1,270 | - | - | 300 |
| 2011/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/13 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 1,000 |
| 2011/01/12 | 1,232 | 1,250 | 1,232 | 1,250 | - | - | 600 |
| 2011/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/07 | 1,236 | 1,236 | 1,200 | 1,220 | -25 | -2% | 5,300 |
| 2011/01/06 | 1,243 | 1,246 | 1,243 | 1,245 | - | - | 300 |
| 2011/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/04 | 1,259 | 1,259 | 1,259 | 1,259 | ±0 | ±0% | 500 |
| 2010/12/30 | 1,270 | 1,270 | 1,250 | 1,259 | -11 | -0.9% | 5,300 |
| 2010/12/29 | 1,270 | 1,270 | 1,270 | 1,270 | - | - | 100 |
| 2010/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/27 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2010/12/24 | 1,230 | 1,230 | 1,230 | 1,230 | -29 | -2.3% | 100 |
| 2010/12/22 | 1,259 | 1,259 | 1,259 | 1,259 | ±0 | ±0% | 5,600 |
| 2010/12/21 | 1,260 | 1,260 | 1,259 | 1,259 | -1 | -0.1% | 1,300 |
| 2010/12/20 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 8,500 |
| 2010/12/17 | 1,226 | 1,260 | 1,226 | 1,260 | +31 | +2.5% | 600 |
| 2010/12/16 | 1,224 | 1,229 | 1,224 | 1,229 | +21 | +1.7% | 300 |
| 2010/12/15 | 1,205 | 1,208 | 1,205 | 1,208 | -12 | -1% | 200 |
| 2010/12/14 | 1,200 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 900 |
| 2010/12/13 | 1,214 | 1,214 | 1,200 | 1,200 | -14 | -1.2% | 3,600 |
| 2010/12/10 | 1,214 | 1,214 | 1,214 | 1,214 | +14 | +1.2% | 100 |
| 2010/12/09 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 1,500 |
| 2010/12/08 | 1,162 | 1,208 | 1,162 | 1,190 | ±0 | ±0% | 3,000 |
| 2010/12/07 | 1,200 | 1,200 | 1,176 | 1,190 | -10 | -0.8% | 2,300 |
| 2010/12/06 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2010/12/03 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 300 |
| 2010/12/02 | 1,200 | 1,200 | 1,200 | 1,200 | +17 | +1.4% | 500 |
| 2010/12/01 | 1,190 | 1,200 | 1,183 | 1,183 | -26 | -2.2% | 2,100 |
| 2010/11/30 | 1,209 | 1,209 | 1,209 | 1,209 | ±0 | ±0% | 100 |
| 2010/11/29 | 1,210 | 1,210 | 1,195 | 1,209 | -24 | -1.9% | 2,200 |
| 2010/11/26 | 1,233 | 1,233 | 1,233 | 1,233 | +19 | +1.6% | 100 |
| 2010/11/25 | 1,247 | 1,247 | 1,214 | 1,214 | - | - | 2,400 |
| 2010/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/22 | 1,239 | 1,265 | 1,176 | 1,264 | -6 | -0.5% | 5,000 |
| 2010/11/19 | 1,215 | 1,270 | 1,210 | 1,270 | +60 | +5% | 2,300 |
| 2010/11/18 | 1,202 | 1,210 | 1,202 | 1,210 | - | - | 400 |
| 2010/11/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/11/16 | 1,190 | 1,190 | 1,190 | 1,190 | +9 | +0.8% | 100 |
| 2010/11/15 | 1,182 | 1,182 | 1,180 | 1,181 | -19 | -1.6% | 1,500 |
| 2010/11/12 | 1,210 | 1,220 | 1,190 | 1,200 | -10 | -0.8% | 2,700 |
| 2010/11/11 | 1,210 | 1,210 | 1,210 | 1,210 | +30 | +2.5% | 100 |
| 2010/11/10 | 1,180 | 1,180 | 1,180 | 1,180 | -2 | -0.2% | 600 |
| 2010/11/09 | 1,189 | 1,189 | 1,182 | 1,182 | -7 | -0.6% | 2,700 |
| 2010/11/08 | 1,210 | 1,210 | 1,189 | 1,189 | -17 | -1.4% | 600 |
| 2010/11/05 | 1,206 | 1,206 | 1,206 | 1,206 | +5 | +0.4% | 100 |
| 2010/11/04 | 1,201 | 1,201 | 1,201 | 1,201 | -7 | -0.6% | 100 |
| 2010/11/02 | 1,208 | 1,208 | 1,208 | 1,208 | -3 | -0.2% | 100 |
3551～
3600
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
