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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 1,150 | 1,150 | 1,150 | 1,150 | -10 | -0.9% | 200 |
| 2009/08/04 | 1,151 | 1,160 | 1,151 | 1,160 | -44 | -3.7% | 600 |
| 2009/08/03 | 1,180 | 1,204 | 1,155 | 1,204 | -3 | -0.2% | 1,400 |
| 2009/07/31 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 500 |
| 2009/07/30 | 1,250 | 1,250 | 1,207 | 1,207 | -43 | -3.4% | 2,900 |
| 2009/07/29 | 1,220 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 3,400 |
| 2009/07/28 | 1,200 | 1,220 | 1,190 | 1,220 | +30 | +2.5% | 2,200 |
| 2009/07/27 | 1,190 | 1,190 | 1,190 | 1,190 | +20 | +1.7% | 100 |
| 2009/07/24 | 1,180 | 1,190 | 1,170 | 1,170 | -8 | -0.7% | 4,100 |
| 2009/07/23 | 1,177 | 1,178 | 1,177 | 1,178 | ±0 | ±0% | 200 |
| 2009/07/22 | 1,178 | 1,178 | 1,160 | 1,178 | ±0 | ±0% | 11,300 |
| 2009/07/21 | 1,130 | 1,178 | 1,130 | 1,178 | +49 | +4.3% | 5,300 |
| 2009/07/17 | 1,130 | 1,130 | 1,100 | 1,129 | -19 | -1.7% | 1,600 |
| 2009/07/16 | 1,071 | 1,148 | 1,071 | 1,148 | +78 | +7.3% | 700 |
| 2009/07/15 | 1,074 | 1,074 | 1,070 | 1,070 | -4 | -0.4% | 400 |
| 2009/07/14 | 1,074 | 1,074 | 1,074 | 1,074 | +44 | +4.3% | 100 |
| 2009/07/13 | 1,035 | 1,040 | 1,030 | 1,030 | -4 | -0.4% | 2,100 |
| 2009/07/10 | 1,073 | 1,073 | 1,034 | 1,034 | -6 | -0.6% | 200 |
| 2009/07/09 | 1,070 | 1,070 | 1,040 | 1,040 | -30 | -2.8% | 1,200 |
| 2009/07/08 | 1,070 | 1,070 | 1,070 | 1,070 | -32 | -2.9% | 300 |
| 2009/07/07 | 1,062 | 1,102 | 1,062 | 1,102 | -18 | -1.6% | 300 |
| 2009/07/06 | 1,051 | 1,200 | 1,048 | 1,120 | +72 | +6.9% | 5,300 |
| 2009/07/03 | 1,025 | 1,050 | 1,025 | 1,048 | +23 | +2.2% | 4,800 |
| 2009/07/02 | 1,025 | 1,025 | 1,025 | 1,025 | +5 | +0.5% | 100 |
| 2009/07/01 | 1,025 | 1,025 | 1,020 | 1,020 | - | - | 1,400 |
| 2009/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/29 | 1,020 | 1,030 | 1,005 | 1,005 | +9 | +0.9% | 600 |
| 2009/06/26 | 996 | 996 | 996 | 996 | - | - | 600 |
| 2009/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/24 | 1,020 | 1,020 | 971 | 971 | -49 | -4.8% | 3,000 |
| 2009/06/23 | 966 | 1,020 | 966 | 1,020 | - | - | 200 |
| 2009/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/19 | 951 | 951 | 951 | 951 | +1 | +0.1% | 100 |
| 2009/06/18 | 950 | 950 | 950 | 950 | ±0 | ±0% | 100 |
| 2009/06/17 | 950 | 950 | 950 | 950 | ±0 | ±0% | 500 |
| 2009/06/16 | 980 | 980 | 950 | 950 | -30 | -3.1% | 1,600 |
| 2009/06/15 | 980 | 980 | 980 | 980 | -20 | -2% | 1,000 |
| 2009/06/12 | 1,000 | 1,000 | 1,000 | 1,000 | +50 | +5.3% | 100 |
| 2009/06/11 | 950 | 950 | 950 | 950 | - | - | 3,200 |
| 2009/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/09 | 930 | 930 | 930 | 930 | ±0 | ±0% | 100 |
| 2009/06/08 | 928 | 935 | 928 | 930 | - | - | 2,300 |
| 2009/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/04 | 920 | 929 | 920 | 929 | - | - | 1,000 |
| 2009/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/06/02 | 920 | 920 | 920 | 920 | - | - | 500 |
| 2009/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/29 | 912 | 920 | 910 | 920 | +8 | +0.9% | 1,500 |
| 2009/05/28 | 910 | 912 | 910 | 912 | +2 | +0.2% | 1,100 |
| 2009/05/27 | 910 | 910 | 910 | 910 | ±0 | ±0% | 100 |
3851～
3900
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
