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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 500 |
| 2010/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/01 | 1,216 | 1,230 | 1,216 | 1,230 | +24 | +2% | 200 |
| 2010/05/31 | 1,228 | 1,228 | 1,200 | 1,206 | -24 | -2% | 2,600 |
| 2010/05/28 | 1,268 | 1,268 | 1,222 | 1,230 | - | - | 2,000 |
| 2010/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/26 | 1,235 | 1,264 | 1,234 | 1,264 | -1 | -0.1% | 1,500 |
| 2010/05/25 | 1,308 | 1,308 | 1,265 | 1,265 | -44 | -3.4% | 2,100 |
| 2010/05/24 | 1,309 | 1,309 | 1,309 | 1,309 | -30 | -2.2% | 800 |
| 2010/05/21 | 1,348 | 1,348 | 1,322 | 1,339 | -11 | -0.8% | 2,200 |
| 2010/05/20 | 1,320 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 1,000 |
| 2010/05/19 | 1,320 | 1,320 | 1,320 | 1,320 | -18 | -1.3% | 300 |
| 2010/05/18 | 1,339 | 1,339 | 1,309 | 1,338 | -1 | -0.1% | 700 |
| 2010/05/17 | 1,350 | 1,350 | 1,300 | 1,339 | -21 | -1.5% | 1,100 |
| 2010/05/14 | 1,280 | 1,360 | 1,280 | 1,360 | +25 | +1.9% | 3,100 |
| 2010/05/13 | 1,306 | 1,335 | 1,304 | 1,335 | +30 | +2.3% | 2,000 |
| 2010/05/12 | 1,330 | 1,330 | 1,292 | 1,305 | -24 | -1.8% | 800 |
| 2010/05/11 | 1,300 | 1,329 | 1,300 | 1,329 | - | - | 1,500 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 500 |
| 2010/04/30 | 1,350 | 1,360 | 1,347 | 1,350 | +5 | +0.4% | 1,800 |
| 2010/04/28 | 1,310 | 1,349 | 1,310 | 1,345 | -5 | -0.4% | 700 |
| 2010/04/27 | 1,340 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 900 |
| 2010/04/26 | 1,350 | 1,350 | 1,292 | 1,350 | +5 | +0.4% | 3,400 |
| 2010/04/23 | 1,350 | 1,350 | 1,345 | 1,345 | -5 | -0.4% | 2,900 |
| 2010/04/22 | 1,345 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 900 |
| 2010/04/21 | 1,329 | 1,340 | 1,329 | 1,340 | +11 | +0.8% | 1,100 |
| 2010/04/20 | 1,309 | 1,329 | 1,309 | 1,329 | +21 | +1.6% | 700 |
| 2010/04/19 | 1,320 | 1,320 | 1,278 | 1,308 | -2 | -0.2% | 800 |
| 2010/04/16 | 1,310 | 1,310 | 1,310 | 1,310 | -10 | -0.8% | 100 |
| 2010/04/15 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 300 |
| 2010/04/14 | 1,320 | 1,320 | 1,320 | 1,320 | +30 | +2.3% | 100 |
| 2010/04/13 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 300 |
| 2010/04/12 | 1,290 | 1,300 | 1,290 | 1,300 | +30 | +2.4% | 3,000 |
| 2010/04/09 | 1,250 | 1,270 | 1,250 | 1,270 | +20 | +1.6% | 9,500 |
| 2010/04/08 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 200 |
| 2010/04/07 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 500 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2010/04/02 | 1,250 | 1,250 | 1,250 | 1,250 | +16 | +1.3% | 200 |
| 2010/04/01 | 1,234 | 1,234 | 1,234 | 1,234 | ±0 | ±0% | 100 |
| 2010/03/31 | 1,248 | 1,250 | 1,234 | 1,234 | -16 | -1.3% | 1,500 |
| 2010/03/30 | 1,249 | 1,250 | 1,249 | 1,250 | +14 | +1.1% | 300 |
| 2010/03/29 | 1,201 | 1,236 | 1,201 | 1,236 | -22 | -1.7% | 2,200 |
| 2010/03/26 | 1,226 | 1,265 | 1,226 | 1,258 | +23 | +1.9% | 12,300 |
| 2010/03/25 | 1,269 | 1,269 | 1,225 | 1,235 | -34 | -2.7% | 3,300 |
| 2010/03/24 | 1,268 | 1,269 | 1,238 | 1,269 | +1 | +0.1% | 3,300 |
| 2010/03/23 | 1,249 | 1,268 | 1,249 | 1,268 | +19 | +1.5% | 2,800 |
| 2010/03/19 | 1,246 | 1,249 | 1,239 | 1,249 | -1 | -0.1% | 700 |
3651～
3700
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
