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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,026 | 1,036 | 1,026 | 1,035 | ±0 | ±0% | 88,600 |
| 2022/11/09 | 1,037 | 1,043 | 1,033 | 1,035 | +1 | +0.1% | 116,600 |
| 2022/11/08 | 1,025 | 1,037 | 1,020 | 1,034 | +13 | +1.3% | 118,700 |
| 2022/11/07 | 1,013 | 1,022 | 1,000 | 1,021 | +11 | +1.1% | 125,700 |
| 2022/11/04 | 1,023 | 1,023 | 1,003 | 1,010 | -17 | -1.7% | 236,300 |
| 2022/11/02 | 1,029 | 1,034 | 1,012 | 1,027 | +4 | +0.4% | 457,800 |
| 2022/11/01 | 1,000 | 1,040 | 989 | 1,023 | +109 | +11.9% | 858,100 |
| 2022/10/31 | 917 | 925 | 907 | 914 | +10 | +1.1% | 155,300 |
| 2022/10/28 | 907 | 916 | 887 | 904 | -18 | -2% | 1,161,800 |
| 2022/10/27 | 913 | 922 | 911 | 922 | -3 | -0.3% | 145,100 |
| 2022/10/26 | 920 | 929 | 919 | 925 | +8 | +0.9% | 108,600 |
| 2022/10/25 | 915 | 918 | 913 | 917 | +12 | +1.3% | 72,800 |
| 2022/10/24 | 902 | 911 | 902 | 905 | +4 | +0.4% | 79,200 |
| 2022/10/21 | 909 | 915 | 899 | 901 | -13 | -1.4% | 83,800 |
| 2022/10/20 | 917 | 918 | 909 | 914 | -8 | -0.9% | 94,100 |
| 2022/10/19 | 910 | 926 | 910 | 922 | +13 | +1.4% | 127,900 |
| 2022/10/18 | 910 | 912 | 897 | 909 | +14 | +1.6% | 101,500 |
| 2022/10/17 | 890 | 900 | 886 | 895 | -3 | -0.3% | 122,500 |
| 2022/10/14 | 905 | 908 | 891 | 898 | +5 | +0.6% | 111,600 |
| 2022/10/13 | 894 | 900 | 889 | 893 | -5 | -0.6% | 144,400 |
| 2022/10/12 | 890 | 902 | 886 | 898 | +4 | +0.4% | 147,500 |
| 2022/10/11 | 903 | 910 | 889 | 894 | -22 | -2.4% | 188,300 |
| 2022/10/07 | 924 | 928 | 915 | 916 | -18 | -1.9% | 96,400 |
| 2022/10/06 | 929 | 947 | 929 | 934 | +4 | +0.4% | 151,900 |
| 2022/10/05 | 938 | 938 | 925 | 930 | +3 | +0.3% | 75,900 |
| 2022/10/04 | 912 | 927 | 911 | 927 | +35 | +3.9% | 123,400 |
| 2022/10/03 | 885 | 897 | 885 | 892 | +3 | +0.3% | 120,800 |
| 2022/09/30 | 901 | 905 | 886 | 889 | -7 | -0.8% | 158,900 |
| 2022/09/29 | 888 | 903 | 883 | 896 | +6 | +0.7% | 184,900 |
| 2022/09/28 | 874 | 890 | 874 | 890 | +14 | +1.6% | 160,600 |
| 2022/09/27 | 879 | 886 | 875 | 876 | +3 | +0.3% | 120,700 |
| 2022/09/26 | 875 | 889 | 872 | 873 | -5 | -0.6% | 219,100 |
| 2022/09/22 | 875 | 882 | 872 | 878 | +1 | +0.1% | 154,900 |
| 2022/09/21 | 883 | 891 | 875 | 877 | -6 | -0.7% | 129,000 |
| 2022/09/20 | 875 | 887 | 873 | 883 | +8 | +0.9% | 138,100 |
| 2022/09/16 | 864 | 878 | 863 | 875 | +6 | +0.7% | 126,200 |
| 2022/09/15 | 868 | 871 | 861 | 869 | +5 | +0.6% | 108,100 |
| 2022/09/14 | 871 | 871 | 862 | 864 | -19 | -2.2% | 189,700 |
| 2022/09/13 | 878 | 887 | 874 | 883 | +6 | +0.7% | 82,200 |
| 2022/09/12 | 893 | 893 | 875 | 877 | -7 | -0.8% | 70,900 |
| 2022/09/09 | 879 | 890 | 879 | 884 | +2 | +0.2% | 137,400 |
| 2022/09/08 | 865 | 884 | 864 | 882 | +23 | +2.7% | 152,100 |
| 2022/09/07 | 863 | 868 | 856 | 859 | -9 | -1% | 126,600 |
| 2022/09/06 | 872 | 877 | 865 | 868 | +2 | +0.2% | 136,400 |
| 2022/09/05 | 868 | 871 | 862 | 866 | -5 | -0.6% | 88,700 |
| 2022/09/02 | 877 | 877 | 866 | 871 | -3 | -0.3% | 116,900 |
| 2022/09/01 | 879 | 883 | 872 | 874 | -11 | -1.2% | 138,700 |
| 2022/08/31 | 879 | 892 | 878 | 885 | -4 | -0.4% | 124,000 |
| 2022/08/30 | 879 | 890 | 879 | 889 | +12 | +1.4% | 109,200 |
| 2022/08/29 | 878 | 884 | 876 | 877 | -16 | -1.8% | 131,000 |
501～
550
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
