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 |
|---|---|---|---|---|---|---|---|
| 2005/11/08 | 2,100 | 2,100 | 2,090 | 2,100 | -10 | -0.5% | 3,700 |
| 2005/11/07 | 2,070 | 2,110 | 2,070 | 2,110 | +20 | +1% | 7,300 |
| 2005/11/04 | 2,070 | 2,090 | 2,070 | 2,090 | +20 | +1% | 3,600 |
| 2005/11/02 | 2,020 | 2,070 | 2,020 | 2,070 | +50 | +2.5% | 1,000 |
| 2005/11/01 | 2,080 | 2,080 | 2,020 | 2,020 | -60 | -2.9% | 500 |
| 2005/10/31 | 2,100 | 2,100 | 2,075 | 2,080 | +5 | +0.2% | 2,900 |
| 2005/10/28 | 2,100 | 2,100 | 2,030 | 2,075 | +50 | +2.5% | 4,200 |
| 2005/10/27 | 1,985 | 2,025 | 1,980 | 2,025 | +47 | +2.4% | 7,800 |
| 2005/10/26 | 1,975 | 1,985 | 1,970 | 1,978 | +18 | +0.9% | 8,300 |
| 2005/10/25 | 1,950 | 1,970 | 1,950 | 1,960 | +10 | +0.5% | 5,500 |
| 2005/10/24 | 1,950 | 1,950 | 1,950 | 1,950 | -20 | -1% | 6,200 |
| 2005/10/21 | 1,970 | 1,970 | 1,970 | 1,970 | +25 | +1.3% | 2,300 |
| 2005/10/20 | 1,930 | 1,945 | 1,930 | 1,945 | +15 | +0.8% | 6,900 |
| 2005/10/19 | 1,930 | 1,930 | 1,930 | 1,930 | +5 | +0.3% | 6,200 |
| 2005/10/18 | 1,931 | 1,931 | 1,925 | 1,925 | -5 | -0.3% | 8,000 |
| 2005/10/17 | 1,931 | 1,931 | 1,930 | 1,930 | ±0 | ±0% | 4,300 |
| 2005/10/14 | 1,930 | 1,945 | 1,930 | 1,930 | ±0 | ±0% | 9,200 |
| 2005/10/13 | 1,945 | 1,945 | 1,930 | 1,930 | -15 | -0.8% | 13,000 |
| 2005/10/12 | 1,930 | 1,945 | 1,930 | 1,945 | +15 | +0.8% | 2,200 |
| 2005/10/11 | 1,948 | 1,948 | 1,930 | 1,930 | -15 | -0.8% | 700 |
| 2005/10/07 | 1,950 | 1,954 | 1,945 | 1,945 | -10 | -0.5% | 2,600 |
| 2005/10/06 | 1,955 | 1,955 | 1,955 | 1,955 | +20 | +1% | 1,000 |
| 2005/10/05 | 1,930 | 1,935 | 1,930 | 1,935 | -1 | -0.1% | 2,000 |
| 2005/10/04 | 1,936 | 1,940 | 1,936 | 1,936 | -14 | -0.7% | 1,700 |
| 2005/10/03 | 1,930 | 1,950 | 1,930 | 1,950 | -35 | -1.8% | 1,100 |
| 2005/09/30 | 1,970 | 1,985 | 1,970 | 1,985 | - | - | 1,400 |
| 2005/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/28 | 1,950 | 1,950 | 1,930 | 1,930 | -20 | -1% | 1,000 |
| 2005/09/27 | 2,000 | 2,000 | 1,930 | 1,950 | -45 | -2.3% | 1,800 |
| 2005/09/26 | 1,990 | 2,000 | 1,990 | 1,995 | +5 | +0.3% | 3,500 |
| 2005/09/22 | 1,950 | 1,990 | 1,950 | 1,990 | +40 | +2.1% | 1,700 |
| 2005/09/21 | 1,920 | 1,980 | 1,920 | 1,950 | +30 | +1.6% | 3,600 |
| 2005/09/20 | 1,921 | 1,930 | 1,920 | 1,920 | ±0 | ±0% | 2,200 |
| 2005/09/16 | 1,920 | 1,920 | 1,900 | 1,920 | +1 | +0.1% | 2,300 |
| 2005/09/15 | 1,922 | 1,922 | 1,900 | 1,919 | -1 | -0.1% | 1,900 |
| 2005/09/14 | 1,875 | 1,920 | 1,875 | 1,920 | +45 | +2.4% | 5,300 |
| 2005/09/13 | 1,901 | 1,901 | 1,875 | 1,875 | -26 | -1.4% | 2,800 |
| 2005/09/12 | 1,930 | 1,930 | 1,901 | 1,901 | -29 | -1.5% | 800 |
| 2005/09/09 | 1,930 | 1,930 | 1,930 | 1,930 | - | - | 1,100 |
| 2005/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/09/07 | 1,980 | 1,980 | 1,920 | 1,920 | -60 | -3% | 1,400 |
| 2005/09/06 | 1,981 | 1,981 | 1,870 | 1,980 | ±0 | ±0% | 4,200 |
| 2005/09/05 | 1,970 | 1,980 | 1,890 | 1,980 | +30 | +1.5% | 3,600 |
| 2005/09/02 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 400 |
| 2005/09/01 | 1,950 | 1,950 | 1,950 | 1,950 | ±0 | ±0% | 1,000 |
| 2005/08/31 | 1,950 | 1,950 | 1,950 | 1,950 | - | - | 100 |
| 2005/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/08/26 | 1,960 | 1,960 | 1,950 | 1,950 | -10 | -0.5% | 2,100 |
| 2005/08/25 | 1,965 | 1,965 | 1,959 | 1,960 | -5 | -0.3% | 9,500 |
4801～
4850
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
