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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,015 | 2,028 | 2,008 | 2,010 | -9 | -0.4% | 151,000 |
| 2024/06/26 | 2,005 | 2,028 | 1,996 | 2,019 | +17 | +0.8% | 219,800 |
| 2024/06/25 | 1,989 | 2,004 | 1,978 | 2,002 | +30 | +1.5% | 147,000 |
| 2024/06/24 | 1,973 | 1,995 | 1,968 | 1,972 | +13 | +0.7% | 201,000 |
| 2024/06/21 | 1,989 | 1,990 | 1,952 | 1,959 | -13 | -0.7% | 216,000 |
| 2024/06/20 | 1,951 | 1,975 | 1,948 | 1,972 | +18 | +0.9% | 187,100 |
| 2024/06/19 | 1,976 | 1,989 | 1,951 | 1,954 | -22 | -1.1% | 148,000 |
| 2024/06/18 | 1,996 | 2,002 | 1,963 | 1,976 | -13 | -0.7% | 185,200 |
| 2024/06/17 | 2,014 | 2,017 | 1,972 | 1,989 | -65 | -3.2% | 314,500 |
| 2024/06/14 | 1,983 | 2,065 | 1,982 | 2,054 | +75 | +3.8% | 324,400 |
| 2024/06/13 | 2,067 | 2,072 | 1,976 | 1,979 | -69 | -3.4% | 241,400 |
| 2024/06/12 | 2,030 | 2,067 | 2,030 | 2,048 | -5 | -0.2% | 148,900 |
| 2024/06/11 | 2,080 | 2,113 | 2,048 | 2,053 | -14 | -0.7% | 234,600 |
| 2024/06/10 | 2,015 | 2,067 | 2,015 | 2,067 | +60 | +3% | 285,600 |
| 2024/06/07 | 1,999 | 2,020 | 1,996 | 2,007 | +15 | +0.8% | 157,800 |
| 2024/06/06 | 1,999 | 2,023 | 1,990 | 1,992 | +13 | +0.7% | 189,500 |
| 2024/06/05 | 1,963 | 1,993 | 1,961 | 1,979 | +4 | +0.2% | 228,100 |
| 2024/06/04 | 1,960 | 1,999 | 1,950 | 1,975 | +1 | +0.1% | 250,400 |
| 2024/06/03 | 2,000 | 2,003 | 1,966 | 1,974 | -9 | -0.5% | 270,500 |
| 2024/05/31 | 2,001 | 2,032 | 1,964 | 1,983 | -34 | -1.7% | 774,000 |
| 2024/05/30 | 2,017 | 2,040 | 1,995 | 2,017 | -34 | -1.7% | 294,500 |
| 2024/05/29 | 2,076 | 2,100 | 2,049 | 2,051 | -36 | -1.7% | 144,500 |
| 2024/05/28 | 2,093 | 2,125 | 2,082 | 2,087 | -7 | -0.3% | 232,400 |
| 2024/05/27 | 2,052 | 2,094 | 2,038 | 2,094 | +45 | +2.2% | 276,200 |
| 2024/05/24 | 2,025 | 2,060 | 2,017 | 2,049 | -7 | -0.3% | 130,900 |
| 2024/05/23 | 2,065 | 2,069 | 2,029 | 2,056 | +10 | +0.5% | 168,800 |
| 2024/05/22 | 2,051 | 2,100 | 2,031 | 2,046 | -9 | -0.4% | 367,000 |
| 2024/05/21 | 2,065 | 2,076 | 2,037 | 2,055 | -4 | -0.2% | 222,000 |
| 2024/05/20 | 2,047 | 2,059 | 2,027 | 2,059 | +33 | +1.6% | 256,200 |
| 2024/05/17 | 1,987 | 2,038 | 1,972 | 2,026 | +44 | +2.2% | 228,300 |
| 2024/05/16 | 2,046 | 2,050 | 1,939 | 1,982 | -35 | -1.7% | 565,600 |
| 2024/05/15 | 2,047 | 2,077 | 1,987 | 2,017 | -46 | -2.2% | 572,300 |
| 2024/05/14 | 2,015 | 2,066 | 2,015 | 2,063 | +50 | +2.5% | 539,300 |
| 2024/05/13 | 1,911 | 2,013 | 1,900 | 2,013 | +94 | +4.9% | 801,600 |
| 2024/05/10 | 1,893 | 1,950 | 1,852 | 1,919 | -139 | -6.8% | 2,143,600 |
| 2024/05/09 | 2,056 | 2,084 | 2,026 | 2,058 | +19 | +0.9% | 593,700 |
| 2024/05/08 | 2,014 | 2,048 | 2,014 | 2,039 | -6 | -0.3% | 348,800 |
| 2024/05/07 | 2,050 | 2,058 | 2,022 | 2,045 | +16 | +0.8% | 307,800 |
| 2024/05/02 | 2,020 | 2,039 | 2,005 | 2,029 | +8 | +0.4% | 214,500 |
| 2024/05/01 | 2,040 | 2,046 | 2,005 | 2,021 | -49 | -2.4% | 225,800 |
| 2024/04/30 | 2,048 | 2,087 | 2,023 | 2,070 | +34 | +1.7% | 312,800 |
| 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 |
101～
150
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
