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 |
|---|---|---|---|---|---|---|---|
| 2006/01/24 | 2,470 | 2,500 | 2,420 | 2,430 | -20 | -0.8% | 3,000 |
| 2006/01/23 | 2,500 | 2,500 | 2,450 | 2,450 | -50 | -2% | 4,500 |
| 2006/01/20 | 2,470 | 2,550 | 2,440 | 2,500 | +80 | +3.3% | 12,700 |
| 2006/01/19 | 2,400 | 2,470 | 2,400 | 2,420 | +10 | +0.4% | 16,200 |
| 2006/01/18 | 2,560 | 2,565 | 2,400 | 2,410 | -185 | -7.1% | 14,700 |
| 2006/01/17 | 2,600 | 2,620 | 2,590 | 2,595 | -5 | -0.2% | 14,100 |
| 2006/01/16 | 2,590 | 2,690 | 2,570 | 2,600 | +45 | +1.8% | 18,200 |
| 2006/01/13 | 2,555 | 2,595 | 2,555 | 2,555 | ±0 | ±0% | 10,200 |
| 2006/01/12 | 2,550 | 2,600 | 2,530 | 2,555 | +55 | +2.2% | 8,600 |
| 2006/01/11 | 2,530 | 2,530 | 2,490 | 2,500 | -40 | -1.6% | 9,100 |
| 2006/01/10 | 2,600 | 2,600 | 2,540 | 2,540 | -10 | -0.4% | 8,600 |
| 2006/01/06 | 2,650 | 2,650 | 2,500 | 2,550 | -120 | -4.5% | 10,800 |
| 2006/01/05 | 2,690 | 2,700 | 2,670 | 2,670 | -30 | -1.1% | 2,200 |
| 2006/01/04 | 2,650 | 2,700 | 2,650 | 2,700 | +100 | +3.8% | 5,200 |
| 2005/12/30 | 2,635 | 2,635 | 2,600 | 2,600 | -100 | -3.7% | 2,000 |
| 2005/12/29 | 2,700 | 2,700 | 2,600 | 2,700 | -50 | -1.8% | 7,000 |
| 2005/12/28 | 2,585 | 2,780 | 2,585 | 2,750 | +165 | +6.4% | 9,300 |
| 2005/12/27 | 2,485 | 2,590 | 2,485 | 2,585 | +100 | +4% | 12,700 |
| 2005/12/26 | 2,385 | 2,485 | 2,385 | 2,485 | +125 | +5.3% | 14,500 |
| 2005/12/22 | 2,340 | 2,360 | 2,320 | 2,360 | +40 | +1.7% | 11,000 |
| 2005/12/21 | 2,300 | 2,330 | 2,300 | 2,320 | +30 | +1.3% | 5,700 |
| 2005/12/20 | 2,280 | 2,300 | 2,280 | 2,290 | +30 | +1.3% | 3,400 |
| 2005/12/19 | 2,240 | 2,270 | 2,240 | 2,260 | +20 | +0.9% | 9,100 |
| 2005/12/16 | 2,240 | 2,240 | 2,220 | 2,240 | ±0 | ±0% | 4,500 |
| 2005/12/15 | 2,245 | 2,245 | 2,240 | 2,240 | -10 | -0.4% | 4,900 |
| 2005/12/14 | 2,250 | 2,250 | 2,220 | 2,250 | +10 | +0.4% | 6,900 |
| 2005/12/13 | 2,225 | 2,240 | 2,220 | 2,240 | +20 | +0.9% | 5,400 |
| 2005/12/12 | 2,200 | 2,220 | 2,200 | 2,220 | +30 | +1.4% | 4,900 |
| 2005/12/09 | 2,180 | 2,200 | 2,180 | 2,190 | +10 | +0.5% | 3,000 |
| 2005/12/08 | 2,200 | 2,200 | 2,180 | 2,180 | ±0 | ±0% | 4,400 |
| 2005/12/07 | 2,180 | 2,200 | 2,180 | 2,180 | ±0 | ±0% | 2,700 |
| 2005/12/06 | 2,180 | 2,190 | 2,180 | 2,180 | ±0 | ±0% | 8,400 |
| 2005/12/05 | 2,145 | 2,180 | 2,120 | 2,180 | +75 | +3.6% | 7,400 |
| 2005/12/02 | 2,090 | 2,150 | 2,085 | 2,105 | +20 | +1% | 12,300 |
| 2005/12/01 | 2,110 | 2,140 | 2,085 | 2,085 | -65 | -3% | 6,500 |
| 2005/11/30 | 2,175 | 2,175 | 2,100 | 2,150 | -25 | -1.1% | 2,200 |
| 2005/11/29 | 2,190 | 2,200 | 2,175 | 2,175 | ±0 | ±0% | 2,600 |
| 2005/11/28 | 2,175 | 2,175 | 2,130 | 2,175 | +75 | +3.6% | 2,000 |
| 2005/11/25 | 2,090 | 2,100 | 2,090 | 2,100 | +35 | +1.7% | 2,200 |
| 2005/11/24 | 2,170 | 2,190 | 2,050 | 2,065 | -145 | -6.6% | 9,800 |
| 2005/11/22 | 2,290 | 2,320 | 2,210 | 2,210 | ±0 | ±0% | 1,900 |
| 2005/11/21 | 2,390 | 2,390 | 2,210 | 2,210 | -180 | -7.5% | 5,000 |
| 2005/11/18 | 2,220 | 2,390 | 2,220 | 2,390 | +210 | +9.6% | 25,200 |
| 2005/11/17 | 2,150 | 2,250 | 2,125 | 2,180 | +70 | +3.3% | 14,800 |
| 2005/11/16 | 2,100 | 2,145 | 2,100 | 2,110 | - | - | 7,000 |
| 2005/11/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/11/14 | 2,080 | 2,100 | 2,080 | 2,100 | +25 | +1.2% | 3,900 |
| 2005/11/11 | 2,070 | 2,075 | 2,070 | 2,075 | -25 | -1.2% | 1,400 |
| 2005/11/10 | 2,090 | 2,100 | 2,090 | 2,100 | +10 | +0.5% | 1,500 |
| 2005/11/09 | 2,110 | 2,110 | 2,090 | 2,090 | -10 | -0.5% | 4,900 |
4751～
4800
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
