中国塗料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,990 | 2,056 | 1,954 | 2,036 | +56 | +2.8% | 459,100 |
| 2024/04/25 | 2,001 | 2,022 | 1,973 | 1,980 | -64 | -3.1% | 305,300 |
| 2024/04/24 | 2,021 | 2,052 | 2,008 | 2,044 | +42 | +2.1% | 419,500 |
| 2024/04/23 | 2,008 | 2,033 | 1,990 | 2,002 | +9 | +0.5% | 285,900 |
| 2024/04/22 | 1,999 | 2,022 | 1,979 | 1,993 | +8 | +0.4% | 420,400 |
| 2024/04/19 | 2,023 | 2,045 | 1,940 | 1,985 | -60 | -2.9% | 666,200 |
| 2024/04/18 | 2,010 | 2,063 | 1,996 | 2,045 | +32 | +1.6% | 351,100 |
| 2024/04/17 | 2,065 | 2,070 | 2,010 | 2,013 | -50 | -2.4% | 496,800 |
| 2024/04/16 | 2,120 | 2,137 | 2,047 | 2,063 | -90 | -4.2% | 499,700 |
| 2024/04/15 | 2,120 | 2,173 | 2,114 | 2,153 | +5 | +0.2% | 279,400 |
| 2024/04/12 | 2,199 | 2,205 | 2,131 | 2,148 | -45 | -2.1% | 274,300 |
| 2024/04/11 | 2,185 | 2,196 | 2,147 | 2,193 | -17 | -0.8% | 229,900 |
| 2024/04/10 | 2,189 | 2,232 | 2,186 | 2,210 | -9 | -0.4% | 180,700 |
| 2024/04/09 | 2,203 | 2,225 | 2,174 | 2,219 | +27 | +1.2% | 261,400 |
| 2024/04/08 | 2,202 | 2,233 | 2,176 | 2,192 | +40 | +1.9% | 358,300 |
| 2024/04/05 | 2,174 | 2,192 | 2,128 | 2,152 | -90 | -4% | 458,100 |
| 2024/04/04 | 2,210 | 2,291 | 2,207 | 2,242 | +73 | +3.4% | 395,700 |
| 2024/04/03 | 2,150 | 2,201 | 2,136 | 2,169 | -21 | -1% | 337,200 |
| 2024/04/02 | 2,201 | 2,213 | 2,166 | 2,190 | -20 | -0.9% | 350,700 |
| 2024/04/01 | 2,269 | 2,273 | 2,188 | 2,210 | -57 | -2.5% | 294,600 |
| 2024/03/29 | 2,230 | 2,287 | 2,226 | 2,267 | +50 | +2.3% | 245,500 |
| 2024/03/28 | 2,268 | 2,270 | 2,203 | 2,217 | -50 | -2.2% | 206,800 |
| 2024/03/27 | 2,267 | 2,288 | 2,247 | 2,267 | +15 | +0.7% | 291,700 |
| 2024/03/26 | 2,282 | 2,293 | 2,244 | 2,252 | -28 | -1.2% | 320,300 |
| 2024/03/25 | 2,325 | 2,340 | 2,272 | 2,280 | -44 | -1.9% | 306,700 |
| 2024/03/22 | 2,355 | 2,360 | 2,297 | 2,324 | ±0 | ±0% | 425,200 |
| 2024/03/21 | 2,305 | 2,335 | 2,273 | 2,324 | +57 | +2.5% | 454,200 |
| 2024/03/19 | 2,194 | 2,270 | 2,184 | 2,267 | +52 | +2.3% | 608,600 |
| 2024/03/18 | 2,151 | 2,216 | 2,151 | 2,215 | +78 | +3.6% | 377,100 |
| 2024/03/15 | 2,105 | 2,159 | 2,093 | 2,137 | +11 | +0.5% | 547,000 |
| 2024/03/14 | 2,145 | 2,148 | 2,087 | 2,126 | +16 | +0.8% | 286,500 |
| 2024/03/13 | 2,168 | 2,196 | 2,083 | 2,110 | -26 | -1.2% | 391,300 |
| 2024/03/12 | 2,068 | 2,142 | 2,038 | 2,136 | +68 | +3.3% | 565,500 |
| 2024/03/11 | 2,100 | 2,130 | 2,023 | 2,068 | -107 | -4.9% | 775,300 |
| 2024/03/08 | 2,109 | 2,253 | 2,102 | 2,175 | +37 | +1.7% | 814,000 |
| 2024/03/07 | 2,195 | 2,241 | 2,113 | 2,138 | -84 | -3.8% | 1,036,900 |
| 2024/03/06 | 2,077 | 2,379 | 2,063 | 2,222 | +95 | +4.5% | 3,302,200 |
| 2024/03/05 | 2,107 | 2,137 | 2,096 | 2,127 | +58 | +2.8% | 407,000 |
| 2024/03/04 | 2,170 | 2,196 | 2,067 | 2,069 | -71 | -3.3% | 528,100 |
| 2024/03/01 | 2,135 | 2,150 | 2,095 | 2,140 | -20 | -0.9% | 461,800 |
| 2024/02/29 | 2,150 | 2,172 | 2,115 | 2,160 | +16 | +0.7% | 524,500 |
| 2024/02/28 | 2,155 | 2,177 | 2,133 | 2,144 | +4 | +0.2% | 347,800 |
| 2024/02/27 | 2,160 | 2,201 | 2,116 | 2,140 | -27 | -1.2% | 572,200 |
| 2024/02/26 | 2,164 | 2,208 | 2,142 | 2,167 | +44 | +2.1% | 401,200 |
| 2024/02/22 | 2,123 | 2,146 | 2,094 | 2,123 | +6 | +0.3% | 306,600 |
| 2024/02/21 | 2,088 | 2,119 | 2,085 | 2,117 | +27 | +1.3% | 356,400 |
| 2024/02/20 | 2,069 | 2,118 | 2,067 | 2,090 | -10 | -0.5% | 408,400 |
| 2024/02/19 | 2,030 | 2,100 | 2,024 | 2,100 | +67 | +3.3% | 404,600 |
| 2024/02/16 | 2,022 | 2,063 | 2,016 | 2,033 | +30 | +1.5% | 290,300 |
| 2024/02/15 | 2,024 | 2,028 | 1,992 | 2,003 | +15 | +0.8% | 274,600 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「中国塗」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 |
|---|---|---|---|---|---|---|---|---|
| 中国塗 | 203,600円 | +10.6% | +164.3% | 3.34% | 12.01倍 | 1.53倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| エスケー化研 | 799,000円 | +4.6% | -13.3% | 1.00% | 13.81倍 | 0.73倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| タカラバイオ | 101,500円 | -41.8% | -84.5% | 1.67% | 61.11倍 | 1.09倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| クミアイ化 | 80,200円 | +3.7% | -37.8% | 3.49% | 8.78倍 | 0.73倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| 未来工業 | 400,000円 | +2.4% | -16.7% | 3.25% | 15.33倍 | 1.29倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
市場注目の銘柄
チャート関連のコラム
