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 |
|---|---|---|---|---|---|---|---|
| 2009/10/23 | 1,259 | 1,259 | 1,250 | 1,250 | +52 | +4.3% | 200 |
| 2009/10/22 | 1,198 | 1,198 | 1,198 | 1,198 | -60 | -4.8% | 200 |
| 2009/10/21 | 1,220 | 1,258 | 1,220 | 1,258 | -2 | -0.2% | 1,300 |
| 2009/10/20 | 1,191 | 1,260 | 1,191 | 1,260 | +69 | +5.8% | 2,700 |
| 2009/10/19 | 1,150 | 1,191 | 1,150 | 1,191 | +41 | +3.6% | 2,300 |
| 2009/10/16 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 500 |
| 2009/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/14 | 1,150 | 1,150 | 1,100 | 1,150 | ±0 | ±0% | 3,700 |
| 2009/10/13 | 1,150 | 1,158 | 1,150 | 1,150 | +10 | +0.9% | 14,300 |
| 2009/10/09 | 1,140 | 1,140 | 1,140 | 1,140 | ±0 | ±0% | 100 |
| 2009/10/08 | 1,140 | 1,140 | 1,140 | 1,140 | -8 | -0.7% | 100 |
| 2009/10/07 | 1,148 | 1,148 | 1,148 | 1,148 | - | - | 100 |
| 2009/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/10/02 | 1,150 | 1,171 | 1,150 | 1,171 | -21 | -1.8% | 400 |
| 2009/10/01 | 1,191 | 1,192 | 1,191 | 1,192 | -9 | -0.7% | 300 |
| 2009/09/30 | 1,202 | 1,202 | 1,201 | 1,201 | ±0 | ±0% | 1,000 |
| 2009/09/29 | 1,201 | 1,201 | 1,201 | 1,201 | -9 | -0.7% | 200 |
| 2009/09/28 | 1,210 | 1,210 | 1,210 | 1,210 | +5 | +0.4% | 100 |
| 2009/09/25 | 1,225 | 1,225 | 1,205 | 1,205 | -20 | -1.6% | 3,300 |
| 2009/09/24 | 1,195 | 1,225 | 1,195 | 1,225 | +30 | +2.5% | 1,900 |
| 2009/09/18 | 1,200 | 1,200 | 1,195 | 1,195 | - | - | 2,500 |
| 2009/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/16 | 1,195 | 1,195 | 1,195 | 1,195 | - | - | 500 |
| 2009/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/09/14 | 1,200 | 1,200 | 1,200 | 1,200 | +9 | +0.8% | 300 |
| 2009/09/11 | 1,191 | 1,191 | 1,191 | 1,191 | -9 | -0.8% | 200 |
| 2009/09/10 | 1,190 | 1,200 | 1,190 | 1,200 | +20 | +1.7% | 900 |
| 2009/09/09 | 1,181 | 1,181 | 1,180 | 1,180 | -1 | -0.1% | 500 |
| 2009/09/08 | 1,191 | 1,191 | 1,181 | 1,181 | -10 | -0.8% | 3,200 |
| 2009/09/07 | 1,191 | 1,191 | 1,191 | 1,191 | -1 | -0.1% | 100 |
| 2009/09/04 | 1,192 | 1,192 | 1,192 | 1,192 | +2 | +0.2% | 600 |
| 2009/09/03 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 100 |
| 2009/09/02 | 1,170 | 1,190 | 1,170 | 1,190 | -25 | -2.1% | 300 |
| 2009/09/01 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 400 |
| 2009/08/31 | 1,196 | 1,215 | 1,196 | 1,215 | +19 | +1.6% | 500 |
| 2009/08/28 | 1,196 | 1,196 | 1,196 | 1,196 | -19 | -1.6% | 100 |
| 2009/08/27 | 1,215 | 1,215 | 1,215 | 1,215 | ±0 | ±0% | 1,300 |
| 2009/08/26 | 1,215 | 1,215 | 1,215 | 1,215 | +25 | +2.1% | 1,100 |
| 2009/08/25 | 1,164 | 1,190 | 1,164 | 1,190 | +29 | +2.5% | 300 |
| 2009/08/24 | 1,165 | 1,165 | 1,150 | 1,161 | -4 | -0.3% | 1,100 |
| 2009/08/21 | 1,175 | 1,175 | 1,161 | 1,165 | -25 | -2.1% | 4,800 |
| 2009/08/20 | 1,160 | 1,190 | 1,160 | 1,190 | - | - | 600 |
| 2009/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/18 | 1,130 | 1,133 | 1,130 | 1,133 | +3 | +0.3% | 1,900 |
| 2009/08/17 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 700 |
| 2009/08/14 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 200 |
| 2009/08/13 | 1,130 | 1,131 | 1,130 | 1,130 | ±0 | ±0% | 2,000 |
| 2009/08/12 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2009/08/11 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 300 |
3851～
3900
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
