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 |
|---|---|---|---|---|---|---|---|
| 2006/04/05 | 2,470 | 2,535 | 2,470 | 2,520 | +65 | +2.6% | 5,900 |
| 2006/04/04 | 2,450 | 2,455 | 2,450 | 2,455 | +20 | +0.8% | 4,700 |
| 2006/04/03 | 2,435 | 2,440 | 2,430 | 2,435 | -10 | -0.4% | 3,400 |
| 2006/03/31 | 2,465 | 2,465 | 2,410 | 2,445 | -20 | -0.8% | 14,500 |
| 2006/03/30 | 2,450 | 2,470 | 2,410 | 2,465 | -5 | -0.2% | 13,700 |
| 2006/03/29 | 2,400 | 2,470 | 2,390 | 2,470 | +30 | +1.2% | 1,300 |
| 2006/03/28 | 2,440 | 2,440 | 2,440 | 2,440 | -55 | -2.2% | 2,100 |
| 2006/03/27 | 2,500 | 2,500 | 2,470 | 2,495 | +45 | +1.8% | 4,800 |
| 2006/03/24 | 2,420 | 2,450 | 2,420 | 2,450 | +10 | +0.4% | 3,100 |
| 2006/03/23 | 2,450 | 2,450 | 2,430 | 2,440 | +30 | +1.2% | 3,100 |
| 2006/03/22 | 2,430 | 2,450 | 2,410 | 2,410 | -10 | -0.4% | 4,400 |
| 2006/03/20 | 2,450 | 2,450 | 2,420 | 2,420 | +20 | +0.8% | 2,200 |
| 2006/03/17 | 2,350 | 2,400 | 2,350 | 2,400 | ±0 | ±0% | 5,600 |
| 2006/03/16 | 2,420 | 2,425 | 2,400 | 2,400 | -20 | -0.8% | 1,400 |
| 2006/03/15 | 2,420 | 2,420 | 2,420 | 2,420 | -30 | -1.2% | 100 |
| 2006/03/14 | 2,480 | 2,480 | 2,450 | 2,450 | -40 | -1.6% | 500 |
| 2006/03/13 | 2,385 | 2,490 | 2,385 | 2,490 | +110 | +4.6% | 3,200 |
| 2006/03/10 | 2,400 | 2,400 | 2,370 | 2,380 | +10 | +0.4% | 7,000 |
| 2006/03/09 | 2,370 | 2,380 | 2,370 | 2,370 | ±0 | ±0% | 10,400 |
| 2006/03/08 | 2,340 | 2,380 | 2,340 | 2,370 | +30 | +1.3% | 6,500 |
| 2006/03/07 | 2,320 | 2,340 | 2,300 | 2,340 | -60 | -2.5% | 1,300 |
| 2006/03/06 | 2,400 | 2,400 | 2,370 | 2,400 | ±0 | ±0% | 3,600 |
| 2006/03/03 | 2,400 | 2,400 | 2,400 | 2,400 | -80 | -3.2% | 3,200 |
| 2006/03/02 | 2,490 | 2,490 | 2,480 | 2,480 | -5 | -0.2% | 1,600 |
| 2006/03/01 | 2,450 | 2,500 | 2,450 | 2,485 | -25 | -1% | 4,800 |
| 2006/02/28 | 2,500 | 2,510 | 2,500 | 2,510 | +30 | +1.2% | 4,400 |
| 2006/02/27 | 2,450 | 2,480 | 2,450 | 2,480 | +30 | +1.2% | 1,600 |
| 2006/02/24 | 2,430 | 2,450 | 2,430 | 2,450 | ±0 | ±0% | 4,200 |
| 2006/02/23 | 2,490 | 2,490 | 2,430 | 2,450 | +50 | +2.1% | 3,500 |
| 2006/02/22 | 2,350 | 2,400 | 2,350 | 2,400 | +50 | +2.1% | 800 |
| 2006/02/21 | 2,250 | 2,350 | 2,250 | 2,350 | +50 | +2.2% | 2,600 |
| 2006/02/20 | 2,410 | 2,410 | 2,150 | 2,300 | -110 | -4.6% | 5,700 |
| 2006/02/17 | 2,420 | 2,420 | 2,410 | 2,410 | -10 | -0.4% | 4,800 |
| 2006/02/16 | 2,450 | 2,450 | 2,410 | 2,420 | +10 | +0.4% | 2,600 |
| 2006/02/15 | 2,410 | 2,430 | 2,410 | 2,410 | ±0 | ±0% | 2,600 |
| 2006/02/14 | 2,400 | 2,450 | 2,350 | 2,410 | +10 | +0.4% | 15,900 |
| 2006/02/13 | 2,495 | 2,500 | 2,400 | 2,400 | -105 | -4.2% | 10,400 |
| 2006/02/10 | 2,535 | 2,535 | 2,500 | 2,505 | -25 | -1% | 9,300 |
| 2006/02/09 | 2,535 | 2,540 | 2,530 | 2,530 | ±0 | ±0% | 1,400 |
| 2006/02/08 | 2,580 | 2,580 | 2,530 | 2,530 | -50 | -1.9% | 12,900 |
| 2006/02/07 | 2,580 | 2,590 | 2,560 | 2,580 | ±0 | ±0% | 22,900 |
| 2006/02/06 | 2,580 | 2,590 | 2,575 | 2,580 | +5 | +0.2% | 16,800 |
| 2006/02/03 | 2,560 | 2,580 | 2,560 | 2,575 | ±0 | ±0% | 10,700 |
| 2006/02/02 | 2,600 | 2,600 | 2,575 | 2,575 | ±0 | ±0% | 16,000 |
| 2006/02/01 | 2,550 | 2,600 | 2,550 | 2,575 | +25 | +1% | 21,000 |
| 2006/01/31 | 2,595 | 2,595 | 2,550 | 2,550 | -30 | -1.2% | 4,200 |
| 2006/01/30 | 2,590 | 2,600 | 2,520 | 2,580 | +80 | +3.2% | 8,500 |
| 2006/01/27 | 2,470 | 2,550 | 2,470 | 2,500 | +50 | +2% | 7,700 |
| 2006/01/26 | 2,430 | 2,450 | 2,430 | 2,450 | +30 | +1.2% | 600 |
| 2006/01/25 | 2,495 | 2,510 | 2,390 | 2,420 | -10 | -0.4% | 10,800 |
4701～
4750
件表示中 / 6977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 | 189,900円 | +3.7% | +4.2% | 2.32% | 10.17倍 | 1.18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 |
| Ｉｎｅ | 166,000円 | +15.5% | +8.2% | 0.81% | 10.75倍 | 1.77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 |
| 前澤化 | 185,800円 | +3.5% | +0.9% | 3.77% | 15.93倍 | 0.66倍 |
|
継ぎ手など塩ビ製の上下水道関連製品が柱。戸建て用中心。水処理システムも。自己資本厚い |
| 多木化 | 293,500円 | +5.4% | -41.5% | 2.04% | 15.10倍 | 0.66倍 |
|
肥料は１８８５年創業の先駆。水処理薬剤等化学品、商業施設賃貸も。バカマツタケ事業化急ぐ |
| 群栄化 | 286,100円 | +1.5% | -8.0% | 3.50% | 11.16倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム
