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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,907 | 1,973 | 1,901 | 1,965 | +2 | +0.1% | 201,100 |
| 2024/09/06 | 1,961 | 1,975 | 1,947 | 1,963 | +3 | +0.2% | 173,300 |
| 2024/09/05 | 1,951 | 1,993 | 1,944 | 1,960 | -17 | -0.9% | 214,100 |
| 2024/09/04 | 1,959 | 2,013 | 1,959 | 1,977 | -57 | -2.8% | 267,900 |
| 2024/09/03 | 2,006 | 2,039 | 2,002 | 2,034 | +28 | +1.4% | 133,300 |
| 2024/09/02 | 2,012 | 2,029 | 1,995 | 2,006 | -4 | -0.2% | 107,400 |
| 2024/08/30 | 1,950 | 2,021 | 1,946 | 2,010 | +80 | +4.1% | 318,400 |
| 2024/08/29 | 1,889 | 1,937 | 1,882 | 1,930 | +45 | +2.4% | 173,300 |
| 2024/08/28 | 1,891 | 1,903 | 1,873 | 1,885 | -14 | -0.7% | 91,800 |
| 2024/08/27 | 1,867 | 1,908 | 1,862 | 1,899 | +37 | +2% | 176,900 |
| 2024/08/26 | 1,850 | 1,865 | 1,834 | 1,862 | -9 | -0.5% | 173,000 |
| 2024/08/23 | 1,885 | 1,885 | 1,861 | 1,871 | -16 | -0.8% | 146,100 |
| 2024/08/22 | 1,905 | 1,906 | 1,874 | 1,887 | +1 | +0.1% | 124,000 |
| 2024/08/21 | 1,861 | 1,896 | 1,860 | 1,886 | -3 | -0.2% | 159,800 |
| 2024/08/20 | 1,904 | 1,904 | 1,864 | 1,889 | +20 | +1.1% | 186,900 |
| 2024/08/19 | 1,882 | 1,918 | 1,865 | 1,869 | -11 | -0.6% | 234,700 |
| 2024/08/16 | 1,876 | 1,882 | 1,853 | 1,880 | +41 | +2.2% | 204,600 |
| 2024/08/15 | 1,850 | 1,876 | 1,832 | 1,839 | -2 | -0.1% | 183,700 |
| 2024/08/14 | 1,826 | 1,860 | 1,801 | 1,841 | +12 | +0.7% | 307,100 |
| 2024/08/13 | 1,758 | 1,829 | 1,753 | 1,829 | +71 | +4% | 309,900 |
| 2024/08/09 | 1,764 | 1,776 | 1,731 | 1,758 | +34 | +2% | 419,200 |
| 2024/08/08 | 1,682 | 1,762 | 1,681 | 1,724 | -16 | -0.9% | 365,300 |
| 2024/08/07 | 1,676 | 1,804 | 1,650 | 1,740 | +54 | +3.2% | 570,800 |
| 2024/08/06 | 1,584 | 1,711 | 1,584 | 1,686 | +217 | +14.8% | 699,400 |
| 2024/08/05 | 1,587 | 1,679 | 1,422 | 1,469 | -278 | -15.9% | 1,252,700 |
| 2024/08/02 | 1,821 | 1,850 | 1,733 | 1,747 | -172 | -9% | 939,900 |
| 2024/08/01 | 1,982 | 2,001 | 1,871 | 1,919 | -192 | -9.1% | 1,058,300 |
| 2024/07/31 | 2,055 | 2,131 | 2,050 | 2,111 | +40 | +1.9% | 788,500 |
| 2024/07/30 | 2,081 | 2,120 | 2,050 | 2,071 | +24 | +1.2% | 346,900 |
| 2024/07/29 | 2,025 | 2,072 | 2,021 | 2,047 | +46 | +2.3% | 161,300 |
| 2024/07/26 | 1,991 | 2,025 | 1,969 | 2,001 | +13 | +0.7% | 235,000 |
| 2024/07/25 | 2,000 | 2,011 | 1,969 | 1,988 | -52 | -2.5% | 318,800 |
| 2024/07/24 | 2,098 | 2,099 | 2,039 | 2,040 | -90 | -4.2% | 212,000 |
| 2024/07/23 | 2,120 | 2,152 | 2,107 | 2,130 | +39 | +1.9% | 187,200 |
| 2024/07/22 | 2,160 | 2,166 | 2,088 | 2,091 | -66 | -3.1% | 151,800 |
| 2024/07/19 | 2,163 | 2,173 | 2,135 | 2,157 | -15 | -0.7% | 146,600 |
| 2024/07/18 | 2,150 | 2,202 | 2,147 | 2,172 | -30 | -1.4% | 236,800 |
| 2024/07/17 | 2,163 | 2,208 | 2,158 | 2,202 | +62 | +2.9% | 236,200 |
| 2024/07/16 | 2,135 | 2,155 | 2,132 | 2,140 | +9 | +0.4% | 211,400 |
| 2024/07/12 | 2,100 | 2,144 | 2,100 | 2,131 | -5 | -0.2% | 216,600 |
| 2024/07/11 | 2,180 | 2,181 | 2,111 | 2,136 | +17 | +0.8% | 247,900 |
| 2024/07/10 | 2,164 | 2,172 | 2,096 | 2,119 | -36 | -1.7% | 159,900 |
| 2024/07/09 | 2,148 | 2,176 | 2,145 | 2,155 | +49 | +2.3% | 180,600 |
| 2024/07/08 | 2,130 | 2,137 | 2,091 | 2,106 | -38 | -1.8% | 161,500 |
| 2024/07/05 | 2,179 | 2,184 | 2,129 | 2,144 | -27 | -1.2% | 166,700 |
| 2024/07/04 | 2,150 | 2,184 | 2,146 | 2,171 | +43 | +2% | 267,300 |
| 2024/07/03 | 2,086 | 2,128 | 2,081 | 2,128 | +45 | +2.2% | 289,900 |
| 2024/07/02 | 2,020 | 2,087 | 2,019 | 2,083 | +77 | +3.8% | 348,200 |
| 2024/07/01 | 2,035 | 2,045 | 2,006 | 2,006 | -28 | -1.4% | 174,800 |
| 2024/06/28 | 2,025 | 2,048 | 2,020 | 2,034 | +24 | +1.2% | 163,500 |
51～
100
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
