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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,434 | 2,483 | 2,411 | 2,473 | +61 | +2.5% | 184,900 |
| 2024/11/21 | 2,490 | 2,497 | 2,401 | 2,412 | -77 | -3.1% | 217,500 |
| 2024/11/20 | 2,469 | 2,534 | 2,465 | 2,489 | +30 | +1.2% | 154,400 |
| 2024/11/19 | 2,484 | 2,493 | 2,447 | 2,459 | -23 | -0.9% | 129,300 |
| 2024/11/18 | 2,480 | 2,509 | 2,439 | 2,482 | -15 | -0.6% | 189,300 |
| 2024/11/15 | 2,535 | 2,545 | 2,494 | 2,497 | -26 | -1% | 140,000 |
| 2024/11/14 | 2,550 | 2,564 | 2,519 | 2,523 | -48 | -1.9% | 224,700 |
| 2024/11/13 | 2,599 | 2,607 | 2,554 | 2,571 | -32 | -1.2% | 241,200 |
| 2024/11/12 | 2,620 | 2,627 | 2,585 | 2,603 | -19 | -0.7% | 275,400 |
| 2024/11/11 | 2,577 | 2,622 | 2,555 | 2,622 | +45 | +1.7% | 185,000 |
| 2024/11/08 | 2,622 | 2,629 | 2,544 | 2,577 | -37 | -1.4% | 294,500 |
| 2024/11/07 | 2,560 | 2,615 | 2,513 | 2,614 | +79 | +3.1% | 368,800 |
| 2024/11/06 | 2,459 | 2,540 | 2,441 | 2,535 | +82 | +3.3% | 469,600 |
| 2024/11/05 | 2,400 | 2,518 | 2,395 | 2,453 | +63 | +2.6% | 593,100 |
| 2024/11/01 | 2,363 | 2,458 | 2,320 | 2,390 | +177 | +8% | 1,035,300 |
| 2024/10/31 | 2,189 | 2,229 | 2,161 | 2,213 | +17 | +0.8% | 367,100 |
| 2024/10/30 | 2,200 | 2,237 | 2,190 | 2,196 | -2 | -0.1% | 655,700 |
| 2024/10/29 | 2,174 | 2,212 | 2,166 | 2,198 | +25 | +1.2% | 331,200 |
| 2024/10/28 | 2,058 | 2,183 | 2,056 | 2,173 | +107 | +5.2% | 426,300 |
| 2024/10/25 | 2,126 | 2,135 | 2,042 | 2,066 | -55 | -2.6% | 250,500 |
| 2024/10/24 | 2,070 | 2,130 | 2,045 | 2,121 | +22 | +1% | 220,000 |
| 2024/10/23 | 2,087 | 2,124 | 2,081 | 2,099 | +5 | +0.2% | 185,100 |
| 2024/10/22 | 2,105 | 2,110 | 2,066 | 2,094 | -24 | -1.1% | 205,900 |
| 2024/10/21 | 2,098 | 2,150 | 2,092 | 2,118 | +24 | +1.1% | 207,300 |
| 2024/10/18 | 2,089 | 2,108 | 2,077 | 2,094 | +31 | +1.5% | 153,400 |
| 2024/10/17 | 2,065 | 2,079 | 2,056 | 2,063 | +18 | +0.9% | 143,200 |
| 2024/10/16 | 2,022 | 2,053 | 2,011 | 2,045 | +11 | +0.5% | 123,700 |
| 2024/10/15 | 2,045 | 2,050 | 2,025 | 2,034 | +16 | +0.8% | 110,400 |
| 2024/10/11 | 2,026 | 2,029 | 2,011 | 2,018 | -8 | -0.4% | 88,100 |
| 2024/10/10 | 2,036 | 2,036 | 2,008 | 2,026 | -13 | -0.6% | 99,500 |
| 2024/10/09 | 2,056 | 2,060 | 2,030 | 2,039 | ±0 | ±0% | 58,700 |
| 2024/10/08 | 2,046 | 2,057 | 2,030 | 2,039 | -40 | -1.9% | 112,300 |
| 2024/10/07 | 2,073 | 2,110 | 2,060 | 2,079 | +72 | +3.6% | 255,100 |
| 2024/10/04 | 2,000 | 2,011 | 1,983 | 2,007 | -9 | -0.4% | 160,000 |
| 2024/10/03 | 2,080 | 2,081 | 2,016 | 2,016 | -14 | -0.7% | 146,000 |
| 2024/10/02 | 2,052 | 2,088 | 2,030 | 2,030 | -48 | -2.3% | 163,300 |
| 2024/10/01 | 2,046 | 2,094 | 2,041 | 2,078 | +40 | +2% | 132,100 |
| 2024/09/30 | 2,023 | 2,056 | 2,015 | 2,038 | -35 | -1.7% | 223,000 |
| 2024/09/27 | 2,070 | 2,084 | 2,043 | 2,073 | -25 | -1.2% | 148,200 |
| 2024/09/26 | 2,072 | 2,100 | 2,065 | 2,098 | +64 | +3.1% | 220,600 |
| 2024/09/25 | 2,047 | 2,053 | 2,010 | 2,034 | +3 | +0.1% | 163,500 |
| 2024/09/24 | 2,046 | 2,046 | 2,004 | 2,031 | +12 | +0.6% | 205,800 |
| 2024/09/20 | 2,044 | 2,046 | 2,015 | 2,019 | -4 | -0.2% | 211,000 |
| 2024/09/19 | 1,967 | 2,035 | 1,961 | 2,023 | +86 | +4.4% | 291,200 |
| 2024/09/18 | 1,960 | 1,962 | 1,919 | 1,937 | -4 | -0.2% | 100,700 |
| 2024/09/17 | 1,942 | 1,948 | 1,903 | 1,941 | +23 | +1.2% | 175,400 |
| 2024/09/13 | 1,957 | 1,966 | 1,918 | 1,918 | -49 | -2.5% | 149,800 |
| 2024/09/12 | 1,996 | 2,002 | 1,958 | 1,967 | +33 | +1.7% | 184,300 |
| 2024/09/11 | 1,964 | 1,982 | 1,912 | 1,934 | -36 | -1.8% | 144,900 |
| 2024/09/10 | 1,984 | 2,001 | 1,970 | 1,970 | +5 | +0.3% | 122,900 |
1～
50
件表示中 / 3586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 | 247,300円 | +10.2% | +16.7% | 3.44% | 9.43倍 | 1.51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 |
| 長谷川香 | 336,500円 | +3.7% | +7.5% | 2.20% | 18.18倍 | 1.16倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| エスケー化研 | 898,000円 | +2.1% | -19.7% | 1.34% | 12.75倍 | 0.77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 |
| 信越ポリ | 164,500円 | +1.6% | +12.7% | 3.04% | 15.07倍 | 1.10倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| タカラバイオ | 108,600円 | +12.4% | +52.7% | 1.57% | 38.46倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
