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 |
|---|---|---|---|---|---|---|---|
| 2005/08/24 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 1,200 |
| 2005/08/23 | 1,965 | 1,970 | 1,965 | 1,965 | ±0 | ±0% | 3,200 |
| 2005/08/22 | 1,965 | 1,970 | 1,965 | 1,965 | ±0 | ±0% | 4,400 |
| 2005/08/19 | 1,965 | 1,970 | 1,965 | 1,965 | ±0 | ±0% | 1,700 |
| 2005/08/18 | 1,965 | 1,970 | 1,965 | 1,965 | ±0 | ±0% | 2,200 |
| 2005/08/17 | 1,965 | 1,965 | 1,965 | 1,965 | -20 | -1% | 1,000 |
| 2005/08/16 | 1,980 | 1,985 | 1,980 | 1,985 | +28 | +1.4% | 1,000 |
| 2005/08/15 | 1,970 | 1,970 | 1,955 | 1,957 | -12 | -0.6% | 600 |
| 2005/08/12 | 1,969 | 1,969 | 1,969 | 1,969 | +14 | +0.7% | 300 |
| 2005/08/11 | 1,955 | 1,955 | 1,955 | 1,955 | -5 | -0.3% | 1,100 |
| 2005/08/10 | 1,950 | 1,970 | 1,950 | 1,960 | +10 | +0.5% | 2,200 |
| 2005/08/09 | 1,950 | 1,950 | 1,950 | 1,950 | +50 | +2.6% | 3,000 |
| 2005/08/08 | 1,900 | 1,900 | 1,900 | 1,900 | -70 | -3.6% | 200 |
| 2005/08/05 | 1,955 | 1,970 | 1,955 | 1,970 | -30 | -1.5% | 900 |
| 2005/08/04 | 1,980 | 2,000 | 1,980 | 2,000 | +40 | +2% | 3,200 |
| 2005/08/03 | 2,010 | 2,010 | 1,960 | 1,960 | -40 | -2% | 2,000 |
| 2005/08/02 | 2,000 | 2,000 | 2,000 | 2,000 | -10 | -0.5% | 20,700 |
| 2005/08/01 | 1,960 | 2,010 | 1,950 | 2,010 | +50 | +2.6% | 10,500 |
| 2005/07/29 | 1,950 | 1,960 | 1,950 | 1,960 | +30 | +1.6% | 5,000 |
| 2005/07/28 | 1,969 | 1,969 | 1,930 | 1,930 | -39 | -2% | 2,000 |
| 2005/07/27 | 1,950 | 1,970 | 1,950 | 1,969 | +19 | +1% | 6,000 |
| 2005/07/26 | 1,900 | 1,950 | 1,900 | 1,950 | +50 | +2.6% | 3,000 |
| 2005/07/25 | 1,890 | 1,900 | 1,860 | 1,900 | +10 | +0.5% | 4,000 |
| 2005/07/22 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 8,000 |
| 2005/07/21 | 1,890 | 1,890 | 1,890 | 1,890 | +40 | +2.2% | 1,000 |
| 2005/07/20 | 1,850 | 1,850 | 1,850 | 1,850 | +45 | +2.5% | 1,000 |
| 2005/07/19 | 1,805 | 1,805 | 1,805 | 1,805 | +5 | +0.3% | 2,000 |
| 2005/07/15 | 1,800 | 1,830 | 1,800 | 1,800 | ±0 | ±0% | 8,000 |
| 2005/07/14 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 6,000 |
| 2005/07/13 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 1,000 |
| 2005/07/12 | 1,780 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 6,000 |
| 2005/07/11 | 1,780 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 3,000 |
| 2005/07/08 | 1,800 | 1,800 | 1,780 | 1,800 | ±0 | ±0% | 9,000 |
| 2005/07/07 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 4,000 |
| 2005/07/06 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 3,000 |
| 2005/07/05 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 10,000 |
| 2005/07/04 | 1,826 | 1,826 | 1,800 | 1,800 | -29 | -1.6% | 9,000 |
| 2005/07/01 | 1,829 | 1,829 | 1,829 | 1,829 | ±0 | ±0% | 1,000 |
| 2005/06/30 | 1,829 | 1,829 | 1,829 | 1,829 | -1 | -0.1% | 1,000 |
| 2005/06/29 | 1,830 | 1,830 | 1,830 | 1,830 | - | - | 1,000 |
| 2005/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/27 | 1,840 | 1,845 | 1,840 | 1,840 | ±0 | ±0% | 5,000 |
| 2005/06/24 | 1,841 | 1,841 | 1,840 | 1,840 | ±0 | ±0% | 2,000 |
| 2005/06/23 | 1,900 | 1,900 | 1,840 | 1,840 | -60 | -3.2% | 2,000 |
| 2005/06/22 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 4,000 |
| 2005/06/21 | 1,890 | 1,930 | 1,890 | 1,900 | +20 | +1.1% | 9,000 |
| 2005/06/20 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 1,000 |
| 2005/06/17 | 1,850 | 1,880 | 1,850 | 1,880 | +40 | +2.2% | 3,000 |
| 2005/06/16 | 1,810 | 1,840 | 1,810 | 1,840 | +60 | +3.4% | 4,000 |
| 2005/06/15 | 1,810 | 1,810 | 1,780 | 1,780 | -40 | -2.2% | 5,000 |
4851～
4900
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% | 15.94倍 | 0.67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% | 15.09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
