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 |
|---|---|---|---|---|---|---|---|
| 2007/10/02 | 1,411 | 1,430 | 1,411 | 1,430 | +25 | +1.8% | 3,400 |
| 2007/10/01 | 1,400 | 1,405 | 1,399 | 1,405 | +15 | +1.1% | 2,900 |
| 2007/09/28 | 1,395 | 1,404 | 1,380 | 1,390 | +4 | +0.3% | 5,300 |
| 2007/09/27 | 1,390 | 1,390 | 1,365 | 1,386 | +66 | +5% | 13,700 |
| 2007/09/26 | 1,290 | 1,359 | 1,290 | 1,320 | -180 | -12% | 52,600 |
| 2007/09/25 | 1,546 | 1,550 | 1,500 | 1,500 | -46 | -3% | 7,000 |
| 2007/09/21 | 1,550 | 1,560 | 1,546 | 1,546 | +1 | +0.1% | 2,000 |
| 2007/09/20 | 1,541 | 1,560 | 1,541 | 1,545 | +4 | +0.3% | 2,100 |
| 2007/09/19 | 1,541 | 1,544 | 1,540 | 1,541 | -19 | -1.2% | 2,000 |
| 2007/09/18 | 1,560 | 1,560 | 1,551 | 1,560 | ±0 | ±0% | 1,600 |
| 2007/09/14 | 1,560 | 1,560 | 1,551 | 1,560 | -18 | -1.1% | 400 |
| 2007/09/13 | 1,550 | 1,578 | 1,550 | 1,578 | +28 | +1.8% | 300 |
| 2007/09/12 | 1,580 | 1,590 | 1,550 | 1,550 | -40 | -2.5% | 1,100 |
| 2007/09/11 | 1,600 | 1,600 | 1,590 | 1,590 | -10 | -0.6% | 1,000 |
| 2007/09/10 | 1,602 | 1,602 | 1,600 | 1,600 | -5 | -0.3% | 1,500 |
| 2007/09/07 | 1,611 | 1,611 | 1,605 | 1,605 | -9 | -0.6% | 800 |
| 2007/09/06 | 1,640 | 1,640 | 1,611 | 1,614 | -26 | -1.6% | 1,000 |
| 2007/09/05 | 1,640 | 1,640 | 1,640 | 1,640 | +1 | +0.1% | 100 |
| 2007/09/04 | 1,610 | 1,639 | 1,610 | 1,639 | +29 | +1.8% | 700 |
| 2007/09/03 | 1,605 | 1,610 | 1,605 | 1,610 | +5 | +0.3% | 1,000 |
| 2007/08/31 | 1,605 | 1,609 | 1,600 | 1,605 | -5 | -0.3% | 1,900 |
| 2007/08/30 | 1,651 | 1,651 | 1,596 | 1,610 | -90 | -5.3% | 6,400 |
| 2007/08/29 | 1,686 | 1,780 | 1,680 | 1,700 | +14 | +0.8% | 4,100 |
| 2007/08/28 | 1,686 | 1,687 | 1,686 | 1,686 | ±0 | ±0% | 1,900 |
| 2007/08/27 | 1,687 | 1,687 | 1,686 | 1,686 | +1 | +0.1% | 300 |
| 2007/08/24 | 1,680 | 1,685 | 1,680 | 1,685 | -15 | -0.9% | 200 |
| 2007/08/23 | 1,700 | 1,700 | 1,700 | 1,700 | ±0 | ±0% | 800 |
| 2007/08/22 | 1,679 | 1,700 | 1,679 | 1,700 | +21 | +1.3% | 1,200 |
| 2007/08/21 | 1,630 | 1,679 | 1,630 | 1,679 | +49 | +3% | 600 |
| 2007/08/20 | 1,620 | 1,630 | 1,620 | 1,630 | +10 | +0.6% | 3,100 |
| 2007/08/17 | 1,661 | 1,661 | 1,620 | 1,620 | -50 | -3% | 1,700 |
| 2007/08/16 | 1,670 | 1,680 | 1,666 | 1,670 | -10 | -0.6% | 2,500 |
| 2007/08/15 | 1,660 | 1,750 | 1,660 | 1,680 | +20 | +1.2% | 3,900 |
| 2007/08/14 | 1,650 | 1,666 | 1,640 | 1,660 | ±0 | ±0% | 3,600 |
| 2007/08/13 | 1,650 | 1,670 | 1,650 | 1,660 | -60 | -3.5% | 4,000 |
| 2007/08/10 | 1,710 | 1,720 | 1,700 | 1,720 | -20 | -1.1% | 9,400 |
| 2007/08/09 | 1,720 | 1,740 | 1,720 | 1,740 | +20 | +1.2% | 1,900 |
| 2007/08/08 | 1,735 | 1,740 | 1,710 | 1,720 | -21 | -1.2% | 3,200 |
| 2007/08/07 | 1,830 | 1,830 | 1,710 | 1,741 | -109 | -5.9% | 3,800 |
| 2007/08/06 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 1,000 |
| 2007/08/03 | 1,875 | 1,875 | 1,848 | 1,850 | -25 | -1.3% | 1,500 |
| 2007/08/02 | 1,880 | 1,880 | 1,860 | 1,875 | -5 | -0.3% | 800 |
| 2007/08/01 | 1,871 | 1,882 | 1,871 | 1,880 | -20 | -1.1% | 2,900 |
| 2007/07/31 | 1,910 | 1,925 | 1,900 | 1,900 | -10 | -0.5% | 900 |
| 2007/07/30 | 1,925 | 1,950 | 1,880 | 1,910 | -45 | -2.3% | 3,100 |
| 2007/07/27 | 1,960 | 1,970 | 1,946 | 1,955 | ±0 | ±0% | 2,100 |
| 2007/07/26 | 1,950 | 1,955 | 1,950 | 1,955 | +5 | +0.3% | 600 |
| 2007/07/25 | 1,945 | 1,980 | 1,945 | 1,950 | +5 | +0.3% | 2,700 |
| 2007/07/24 | 1,945 | 1,946 | 1,945 | 1,945 | ±0 | ±0% | 3,300 |
| 2007/07/23 | 1,941 | 1,945 | 1,941 | 1,945 | +4 | +0.2% | 3,600 |
4301～
4350
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
