4462: 石原ケミカル(東証2部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 10,124百万円
単元株式 100
PER/PBR/配当 14.78 / 0.66 / 30(2.21%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 1,459.0(16/01/05) / 1,271.0(16/02/19)
上場来高/安 2,050.0(13/08/16) / 990.0(11/03/15)
信用買/売 1,200 / 3,900 (0.31)

株価時系列データ(日足)
2019/10/11 1588.0 1601.0 1584.0 1584.0 8800
2019/10/10 1607.0 1607.0 1583.0 1590.0 5800
2019/10/09 1567.0 1602.0 1564.0 1595.0 6600
2019/10/08 1587.0 1602.0 1586.0 1591.0 15900
2019/10/07 1600.0 1600.0 1587.0 1590.0 6500
2019/10/04 1613.0 1616.0 1591.0 1600.0 8200
2019/10/03 1622.0 1622.0 1593.0 1600.0 13300
2019/10/02 1648.0 1648.0 1629.0 1640.0 5500
2019/10/01 1649.0 1672.0 1643.0 1644.0 12900
2019/09/30 1647.0 1665.0 1639.0 1651.0 16300
2019/09/27 1671.0 1681.0 1631.0 1655.0 25900
2019/09/26 1710.0 1718.0 1691.0 1699.0 102200
2019/09/25 1710.0 1714.0 1703.0 1707.0 35800
2019/09/24 1724.0 1731.0 1717.0 1719.0 15100
2019/09/20 1721.0 1735.0 1716.0 1724.0 11200
2019/09/19 1716.0 1724.0 1709.0 1714.0 22100
2019/09/18 1710.0 1714.0 1703.0 1706.0 14300
2019/09/17 1724.0 1724.0 1701.0 1710.0 30800
2019/09/13 1724.0 1728.0 1719.0 1728.0 18400
2019/09/12 1700.0 1724.0 1695.0 1723.0 22900
2019/09/11 1636.0 1678.0 1636.0 1672.0 9600
2019/09/10 1619.0 1644.0 1619.0 1636.0 5900
2019/09/09 1604.0 1627.0 1604.0 1618.0 7900
2019/09/06 1613.0 1618.0 1598.0 1603.0 7400
2019/09/05 1591.0 1623.0 1591.0 1613.0 15500
2019/09/04 1581.0 1599.0 1576.0 1580.0 6600
2019/09/03 1576.0 1597.0 1575.0 1586.0 11900
2019/09/02 1630.0 1630.0 1574.0 1584.0 8400
2019/08/30 1562.0 1666.0 1562.0 1630.0 13200
2019/08/29 1568.0 1568.0 1535.0 1549.0 4000
2019/08/28 1546.0 1546.0 1526.0 1528.0 6600
2019/08/27 1563.0 1570.0 1550.0 1557.0 2800
2019/08/26 1563.0 1565.0 1539.0 1544.0 9500
2019/08/23 1560.0 1568.0 1560.0 1563.0 3200
2019/08/22 1579.0 1579.0 1560.0 1564.0 3700
2019/08/21 1579.0 1579.0 1567.0 1571.0 5400
2019/08/20 1570.0 1586.0 1570.0 1579.0 4600
2019/08/19 1595.0 1595.0 1569.0 1569.0 3800
2019/08/16 1581.0 1604.0 1569.0 1578.0 3900
2019/08/15 1571.0 1584.0 1569.0 1581.0 5600
2019/08/14 1630.0 1633.0 1589.0 1622.0 5600
2019/08/13 1585.0 1604.0 1571.0 1586.0 6900
2019/08/09 1606.0 1606.0 1584.0 1592.0 3500
2019/08/08 1582.0 1629.0 1579.0 1596.0 4100
2019/08/07 1591.0 1610.0 1565.0 1590.0 5200
2019/08/06 1547.0 1619.0 1542.0 1592.0 6400
2019/08/05 1626.0 1657.0 1558.0 1587.0 17500
2019/08/02 1640.0 1691.0 1632.0 1636.0 13000
2019/08/01 1666.0 1692.0 1656.0 1690.0 7800
2019/07/31 1623.0 1708.0 1623.0 1696.0 17800
2019/07/30 1656.0 1679.0 1652.0 1663.0 10100
2019/07/29 1691.0 1691.0 1661.0 1661.0 4500
2019/07/26 1700.0 1701.0 1677.0 1681.0 4800
2019/07/25 1696.0 1715.0 1695.0 1700.0 5600
2019/07/24 1656.0 1695.0 1656.0 1694.0 5700
2019/07/23 1632.0 1670.0 1632.0 1654.0 3900
2019/07/22 1663.0 1664.0 1618.0 1632.0 14400
2019/07/19 1619.0 1671.0 1619.0 1663.0 14500
2019/07/18 1663.0 1674.0 1617.0 1619.0 21000
2019/07/17 1706.0 1706.0 1660.0 1663.0 18500
2019/07/16 1678.0 1716.0 1678.0 1708.0 20400
2019/07/12 1655.0 1687.0 1647.0 1671.0 18500
2019/07/11 1626.0 1648.0 1621.0 1641.0 14900
2019/07/10 1604.0 1635.0 1604.0 1625.0 13300