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 |
|---|---|---|---|---|---|---|---|
| 2008/05/21 | 1,390 | 1,400 | 1,390 | 1,390 | ±0 | ±0% | 1,900 |
| 2008/05/20 | 1,350 | 1,390 | 1,350 | 1,390 | +40 | +3% | 300 |
| 2008/05/19 | 1,309 | 1,350 | 1,309 | 1,350 | +40 | +3.1% | 1,600 |
| 2008/05/16 | 1,330 | 1,335 | 1,310 | 1,310 | -20 | -1.5% | 900 |
| 2008/05/15 | 1,300 | 1,330 | 1,300 | 1,330 | +18 | +1.4% | 1,700 |
| 2008/05/14 | 1,312 | 1,312 | 1,312 | 1,312 | +2 | +0.2% | 600 |
| 2008/05/13 | 1,300 | 1,359 | 1,300 | 1,310 | - | - | 3,300 |
| 2008/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/05/09 | 1,350 | 1,350 | 1,318 | 1,318 | -12 | -0.9% | 300 |
| 2008/05/08 | 1,294 | 1,330 | 1,294 | 1,330 | +36 | +2.8% | 900 |
| 2008/05/07 | 1,294 | 1,294 | 1,293 | 1,294 | +20 | +1.6% | 400 |
| 2008/05/02 | 1,274 | 1,274 | 1,274 | 1,274 | +1 | +0.1% | 700 |
| 2008/05/01 | 1,273 | 1,273 | 1,273 | 1,273 | +1 | +0.1% | 400 |
| 2008/04/30 | 1,272 | 1,272 | 1,272 | 1,272 | +2 | +0.2% | 200 |
| 2008/04/28 | 1,340 | 1,340 | 1,270 | 1,270 | -75 | -5.6% | 2,300 |
| 2008/04/25 | 1,280 | 1,350 | 1,280 | 1,345 | +65 | +5.1% | 3,600 |
| 2008/04/24 | 1,300 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 3,100 |
| 2008/04/23 | 1,280 | 1,280 | 1,280 | 1,280 | +20 | +1.6% | 100 |
| 2008/04/22 | 1,260 | 1,260 | 1,260 | 1,260 | +2 | +0.2% | 300 |
| 2008/04/21 | 1,245 | 1,258 | 1,245 | 1,258 | - | - | 800 |
| 2008/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/17 | 1,244 | 1,244 | 1,244 | 1,244 | -1 | -0.1% | 100 |
| 2008/04/16 | 1,245 | 1,245 | 1,245 | 1,245 | - | - | 200 |
| 2008/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/11 | 1,201 | 1,241 | 1,201 | 1,241 | +20 | +1.6% | 400 |
| 2008/04/10 | 1,248 | 1,248 | 1,221 | 1,221 | -7 | -0.6% | 400 |
| 2008/04/09 | 1,268 | 1,268 | 1,228 | 1,228 | - | - | 600 |
| 2008/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/07 | 1,264 | 1,279 | 1,264 | 1,279 | +34 | +2.7% | 1,000 |
| 2008/04/04 | 1,276 | 1,276 | 1,245 | 1,245 | +5 | +0.4% | 400 |
| 2008/04/03 | 1,240 | 1,240 | 1,240 | 1,240 | -23 | -1.8% | 900 |
| 2008/04/02 | 1,263 | 1,263 | 1,263 | 1,263 | +20 | +1.6% | 100 |
| 2008/04/01 | 1,315 | 1,315 | 1,235 | 1,243 | -72 | -5.5% | 12,000 |
| 2008/03/31 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 400 |
| 2008/03/28 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 200 |
| 2008/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/26 | 1,340 | 1,340 | 1,265 | 1,275 | -65 | -4.9% | 2,600 |
| 2008/03/25 | 1,265 | 1,350 | 1,265 | 1,340 | +79 | +6.3% | 6,700 |
| 2008/03/24 | 1,345 | 1,345 | 1,252 | 1,261 | -84 | -6.2% | 4,800 |
| 2008/03/21 | 1,360 | 1,360 | 1,345 | 1,345 | - | - | 2,600 |
| 2008/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/18 | 1,221 | 1,250 | 1,212 | 1,250 | -10 | -0.8% | 800 |
| 2008/03/17 | 1,260 | 1,260 | 1,260 | 1,260 | -99 | -7.3% | 100 |
| 2008/03/14 | 1,360 | 1,360 | 1,359 | 1,359 | -1 | -0.1% | 400 |
| 2008/03/13 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 100 |
| 2008/03/12 | 1,330 | 1,350 | 1,330 | 1,350 | +100 | +8% | 1,600 |
| 2008/03/11 | 1,250 | 1,270 | 1,250 | 1,250 | ±0 | ±0% | 4,500 |
| 2008/03/10 | 1,270 | 1,270 | 1,245 | 1,250 | -20 | -1.6% | 2,200 |
| 2008/03/07 | 1,280 | 1,280 | 1,270 | 1,270 | -15 | -1.2% | 8,900 |
4201～
4250
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
