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 |
|---|---|---|---|---|---|---|---|
| 2005/06/14 | 1,820 | 1,820 | 1,820 | 1,820 | -30 | -1.6% | 1,000 |
| 2005/06/13 | 1,890 | 1,890 | 1,850 | 1,850 | -40 | -2.1% | 2,000 |
| 2005/06/10 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 1,000 |
| 2005/06/09 | 1,890 | 1,890 | 1,890 | 1,890 | - | - | 1,000 |
| 2005/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/07 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 1,000 |
| 2005/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/31 | 1,920 | 1,920 | 1,920 | 1,920 | ±0 | ±0% | 1,000 |
| 2005/05/30 | 1,920 | 1,920 | 1,920 | 1,920 | - | - | 1,000 |
| 2005/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/26 | 1,929 | 1,929 | 1,920 | 1,920 | -10 | -0.5% | 2,000 |
| 2005/05/25 | 1,930 | 1,930 | 1,930 | 1,930 | +10 | +0.5% | 1,000 |
| 2005/05/24 | 1,920 | 1,920 | 1,920 | 1,920 | - | - | 2,000 |
| 2005/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/20 | 1,890 | 1,920 | 1,890 | 1,920 | +30 | +1.6% | 4,000 |
| 2005/05/19 | 1,880 | 1,890 | 1,880 | 1,890 | - | - | 2,000 |
| 2005/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/11 | 1,870 | 1,870 | 1,870 | 1,870 | -30 | -1.6% | 2,000 |
| 2005/05/10 | 1,900 | 1,900 | 1,900 | 1,900 | +9 | +0.5% | 1,000 |
| 2005/05/09 | 1,891 | 1,891 | 1,891 | 1,891 | - | - | 1,000 |
| 2005/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/25 | 1,920 | 1,920 | 1,920 | 1,920 | - | - | 2,000 |
| 2005/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/21 | 1,920 | 1,920 | 1,920 | 1,920 | - | - | 1,000 |
| 2005/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/19 | 1,920 | 1,920 | 1,920 | 1,920 | -40 | -2% | 1,000 |
| 2005/04/18 | 1,960 | 1,960 | 1,960 | 1,960 | -10 | -0.5% | 1,000 |
| 2005/04/15 | 1,970 | 1,970 | 1,970 | 1,970 | -10 | -0.5% | 1,000 |
| 2005/04/14 | 1,940 | 1,980 | 1,940 | 1,980 | +70 | +3.7% | 2,000 |
| 2005/04/13 | 1,900 | 1,910 | 1,900 | 1,910 | +10 | +0.5% | 2,000 |
| 2005/04/12 | 1,900 | 1,900 | 1,900 | 1,900 | +20 | +1.1% | 3,000 |
| 2005/04/11 | 1,890 | 1,890 | 1,880 | 1,880 | -20 | -1.1% | 4,000 |
| 2005/04/08 | 1,830 | 1,900 | 1,830 | 1,900 | -100 | -5% | 3,000 |
| 2005/04/07 | 2,035 | 2,035 | 2,000 | 2,000 | -70 | -3.4% | 5,000 |
| 2005/04/06 | 2,070 | 2,070 | 2,070 | 2,070 | ±0 | ±0% | 1,000 |
| 2005/04/05 | 2,070 | 2,070 | 2,070 | 2,070 | -5 | -0.2% | 1,000 |
| 2005/04/04 | 2,100 | 2,100 | 2,075 | 2,075 | -75 | -3.5% | 2,000 |
| 2005/04/01 | 2,150 | 2,150 | 2,150 | 2,150 | - | - | 1,000 |
| 2005/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
4901～
4950
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
