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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,800 | 1,800 | 1,784 | 1,784 | -16 | -0.9% | 8,400 |
| 2024/04/12 | 1,798 | 1,808 | 1,798 | 1,800 | +3 | +0.2% | 4,300 |
| 2024/04/11 | 1,805 | 1,805 | 1,795 | 1,797 | -20 | -1.1% | 3,500 |
| 2024/04/10 | 1,800 | 1,824 | 1,800 | 1,817 | +19 | +1.1% | 4,000 |
| 2024/04/09 | 1,787 | 1,810 | 1,787 | 1,798 | +11 | +0.6% | 4,900 |
| 2024/04/08 | 1,811 | 1,828 | 1,786 | 1,787 | -18 | -1% | 8,300 |
| 2024/04/05 | 1,803 | 1,817 | 1,789 | 1,805 | -13 | -0.7% | 10,700 |
| 2024/04/04 | 1,815 | 1,836 | 1,800 | 1,818 | -2 | -0.1% | 11,700 |
| 2024/04/03 | 1,810 | 1,838 | 1,800 | 1,820 | +6 | +0.3% | 14,000 |
| 2024/04/02 | 1,827 | 1,830 | 1,805 | 1,814 | -7 | -0.4% | 14,100 |
| 2024/04/01 | 1,864 | 1,869 | 1,821 | 1,821 | -35 | -1.9% | 8,300 |
| 2024/03/29 | 1,840 | 1,862 | 1,826 | 1,856 | +16 | +0.9% | 7,500 |
| 2024/03/28 | 1,876 | 1,903 | 1,830 | 1,840 | -75 | -3.9% | 32,900 |
| 2024/03/27 | 1,905 | 1,925 | 1,894 | 1,915 | -4 | -0.2% | 46,300 |
| 2024/03/26 | 1,883 | 1,919 | 1,865 | 1,919 | +34 | +1.8% | 35,700 |
| 2024/03/25 | 1,890 | 1,908 | 1,885 | 1,885 | -5 | -0.3% | 29,800 |
| 2024/03/22 | 1,914 | 1,918 | 1,882 | 1,890 | -20 | -1% | 19,500 |
| 2024/03/21 | 1,922 | 1,949 | 1,908 | 1,910 | -22 | -1.1% | 30,500 |
| 2024/03/19 | 1,917 | 1,944 | 1,903 | 1,932 | +14 | +0.7% | 16,600 |
| 2024/03/18 | 1,920 | 1,936 | 1,913 | 1,918 | +3 | +0.2% | 12,600 |
| 2024/03/15 | 1,875 | 1,921 | 1,870 | 1,915 | +42 | +2.2% | 14,800 |
| 2024/03/14 | 1,843 | 1,873 | 1,839 | 1,873 | +31 | +1.7% | 8,900 |
| 2024/03/13 | 1,873 | 1,880 | 1,827 | 1,842 | -25 | -1.3% | 11,600 |
| 2024/03/12 | 1,830 | 1,867 | 1,817 | 1,867 | +29 | +1.6% | 7,700 |
| 2024/03/11 | 1,830 | 1,839 | 1,813 | 1,838 | -12 | -0.6% | 16,500 |
| 2024/03/08 | 1,825 | 1,863 | 1,816 | 1,850 | +5 | +0.3% | 19,600 |
| 2024/03/07 | 1,870 | 1,883 | 1,830 | 1,845 | -24 | -1.3% | 18,100 |
| 2024/03/06 | 1,846 | 1,887 | 1,828 | 1,869 | +2 | +0.1% | 18,400 |
| 2024/03/05 | 1,852 | 1,886 | 1,851 | 1,867 | ±0 | ±0% | 7,600 |
| 2024/03/04 | 1,885 | 1,885 | 1,850 | 1,867 | -18 | -1% | 17,900 |
| 2024/03/01 | 1,901 | 1,902 | 1,867 | 1,885 | -23 | -1.2% | 14,600 |
| 2024/02/29 | 1,903 | 1,923 | 1,881 | 1,908 | -7 | -0.4% | 17,800 |
| 2024/02/28 | 1,940 | 1,945 | 1,910 | 1,915 | -26 | -1.3% | 15,000 |
| 2024/02/27 | 1,941 | 1,969 | 1,940 | 1,941 | -9 | -0.5% | 11,800 |
| 2024/02/26 | 1,922 | 1,954 | 1,910 | 1,950 | +29 | +1.5% | 16,200 |
| 2024/02/22 | 1,909 | 1,921 | 1,887 | 1,921 | +29 | +1.5% | 10,800 |
| 2024/02/21 | 1,922 | 1,922 | 1,882 | 1,892 | -22 | -1.1% | 9,700 |
| 2024/02/20 | 1,883 | 1,919 | 1,883 | 1,914 | +32 | +1.7% | 14,000 |
| 2024/02/19 | 1,911 | 1,911 | 1,864 | 1,882 | -29 | -1.5% | 13,600 |
| 2024/02/16 | 1,900 | 1,917 | 1,875 | 1,911 | +33 | +1.8% | 14,600 |
| 2024/02/15 | 1,913 | 1,920 | 1,873 | 1,878 | -13 | -0.7% | 11,100 |
| 2024/02/14 | 1,918 | 1,926 | 1,880 | 1,891 | -35 | -1.8% | 16,500 |
| 2024/02/13 | 1,925 | 1,926 | 1,899 | 1,926 | +43 | +2.3% | 13,600 |
| 2024/02/09 | 1,885 | 1,901 | 1,871 | 1,883 | -11 | -0.6% | 12,400 |
| 2024/02/08 | 1,892 | 1,909 | 1,848 | 1,894 | -4 | -0.2% | 28,300 |
| 2024/02/07 | 1,911 | 1,920 | 1,883 | 1,898 | -22 | -1.1% | 16,900 |
| 2024/02/06 | 1,960 | 1,960 | 1,913 | 1,920 | -28 | -1.4% | 17,200 |
| 2024/02/05 | 1,962 | 1,962 | 1,937 | 1,948 | +12 | +0.6% | 8,200 |
| 2024/02/02 | 1,921 | 1,939 | 1,889 | 1,936 | +15 | +0.8% | 21,600 |
| 2024/02/01 | 1,902 | 1,945 | 1,888 | 1,921 | -47 | -2.4% | 37,000 |
351～
400
件表示中 / 7040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 | 202,500円 | +3.7% | +4.2% | 2.17% | 10.86倍 | 1.26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 |
| テイカ | 132,700円 | +5.9% | -3.9% | 3.01% | 12.63倍 | 0.51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 |
| パーカー | 115,800円 | -1.5% | +12.1% | 2.42% | 8.52倍 | 0.63倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 群栄化 | 342,000円 | +1.5% | -8.0% | 2.92% | 13.35倍 | 0.45倍 |
|
祖業の異性化糖は飲料用が主。フェノール樹脂用いた化学品多彩、レジスト等電子材料用途が柱 |
| 保土谷 | 172,800円 | +2.9% | +4.8% | 2.89% | 9.16倍 | 0.56倍 |
|
有機ＥＬ材料軸の精密化学品メーカー。韓国子会社はサムスンも出資。半導体・バイオ材料育成 |
市場注目の銘柄
チャート関連のコラム
