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 |
|---|---|---|---|---|---|---|---|
| 2010/03/24 | 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 |
| 2010/03/18 | 1,250 | 1,250 | 1,250 | 1,250 | +50 | +4.2% | 1,000 |
| 2010/03/17 | 1,225 | 1,225 | 1,200 | 1,200 | -25 | -2% | 1,100 |
| 2010/03/16 | 1,210 | 1,225 | 1,210 | 1,225 | +15 | +1.2% | 300 |
| 2010/03/15 | 1,200 | 1,210 | 1,200 | 1,210 | - | - | 600 |
| 2010/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/10 | 1,181 | 1,181 | 1,181 | 1,181 | - | - | 200 |
| 2010/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/08 | 1,170 | 1,190 | 1,170 | 1,190 | - | - | 200 |
| 2010/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/04 | 1,161 | 1,161 | 1,161 | 1,161 | -9 | -0.8% | 100 |
| 2010/03/03 | 1,170 | 1,170 | 1,170 | 1,170 | - | - | 100 |
| 2010/03/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/01 | 1,160 | 1,165 | 1,160 | 1,165 | -23 | -1.9% | 1,200 |
| 2010/02/26 | 1,160 | 1,188 | 1,155 | 1,188 | +25 | +2.1% | 2,200 |
| 2010/02/25 | 1,189 | 1,189 | 1,163 | 1,163 | -26 | -2.2% | 2,100 |
| 2010/02/24 | 1,189 | 1,189 | 1,189 | 1,189 | +18 | +1.5% | 1,100 |
| 2010/02/23 | 1,171 | 1,171 | 1,171 | 1,171 | -29 | -2.4% | 1,600 |
| 2010/02/22 | 1,219 | 1,220 | 1,180 | 1,200 | -25 | -2% | 5,500 |
| 2010/02/19 | 1,201 | 1,225 | 1,200 | 1,225 | +8 | +0.7% | 1,400 |
| 2010/02/18 | 1,224 | 1,224 | 1,200 | 1,217 | +12 | +1% | 2,500 |
| 2010/02/17 | 1,205 | 1,205 | 1,205 | 1,205 | +15 | +1.3% | 100 |
| 2010/02/16 | 1,191 | 1,191 | 1,190 | 1,190 | -10 | -0.8% | 3,500 |
| 2010/02/15 | 1,200 | 1,200 | 1,200 | 1,200 | -5 | -0.4% | 600 |
| 2010/02/12 | 1,205 | 1,205 | 1,205 | 1,205 | -15 | -1.2% | 500 |
| 2010/02/10 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 1,600 |
| 2010/02/09 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 600 |
| 2010/02/08 | 1,210 | 1,210 | 1,210 | 1,210 | +10 | +0.8% | 800 |
| 2010/02/05 | 1,205 | 1,205 | 1,200 | 1,200 | -3 | -0.2% | 1,400 |
| 2010/02/04 | 1,203 | 1,203 | 1,203 | 1,203 | +2 | +0.2% | 100 |
| 2010/02/03 | 1,230 | 1,259 | 1,201 | 1,201 | +1 | +0.1% | 1,400 |
| 2010/02/02 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 200 |
| 2010/02/01 | 1,250 | 1,250 | 1,170 | 1,200 | -50 | -4% | 1,900 |
| 2010/01/29 | 1,270 | 1,270 | 1,240 | 1,250 | +12 | +1% | 3,200 |
| 2010/01/28 | 1,208 | 1,238 | 1,208 | 1,238 | - | - | 1,800 |
| 2010/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/26 | 1,268 | 1,268 | 1,268 | 1,268 | ±0 | ±0% | 4,300 |
| 2010/01/25 | 1,265 | 1,268 | 1,265 | 1,268 | +3 | +0.2% | 1,000 |
| 2010/01/22 | 1,265 | 1,265 | 1,265 | 1,265 | +3 | +0.2% | 100 |
| 2010/01/21 | 1,262 | 1,262 | 1,262 | 1,262 | ±0 | ±0% | 1,700 |
| 2010/01/20 | 1,259 | 1,262 | 1,259 | 1,262 | +3 | +0.2% | 3,100 |
| 2010/01/19 | 1,259 | 1,259 | 1,259 | 1,259 | +19 | +1.5% | 100 |
| 2010/01/18 | 1,240 | 1,240 | 1,240 | 1,240 | +30 | +2.5% | 600 |
| 2010/01/15 | 1,210 | 1,210 | 1,210 | 1,210 | - | - | 100 |
| 2010/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/13 | 1,190 | 1,210 | 1,190 | 1,210 | +30 | +2.5% | 500 |
| 2010/01/12 | 1,180 | 1,180 | 1,180 | 1,180 | -38 | -3.1% | 1,100 |
3751～
3800
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
