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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,629 | 1,660 | 1,615 | 1,631 | +1 | +0.1% | 660,400 |
2023/12/06 | 1,558 | 1,638 | 1,556 | 1,630 | +76 | +4.9% | 779,900 |
2023/12/05 | 1,570 | 1,579 | 1,531 | 1,554 | -29 | -1.8% | 652,100 |
2023/12/04 | 1,559 | 1,595 | 1,533 | 1,583 | +16 | +1% | 659,100 |
2023/12/01 | 1,552 | 1,585 | 1,547 | 1,567 | +26 | +1.7% | 592,700 |
2023/11/30 | 1,472 | 1,549 | 1,465 | 1,541 | +66 | +4.5% | 605,300 |
2023/11/29 | 1,490 | 1,500 | 1,471 | 1,475 | -24 | -1.6% | 212,500 |
2023/11/28 | 1,483 | 1,504 | 1,474 | 1,499 | +12 | +0.8% | 229,300 |
2023/11/27 | 1,504 | 1,522 | 1,485 | 1,487 | +3 | +0.2% | 509,200 |
2023/11/24 | 1,485 | 1,494 | 1,468 | 1,484 | +10 | +0.7% | 238,800 |
2023/11/22 | 1,446 | 1,482 | 1,439 | 1,474 | +33 | +2.3% | 258,300 |
2023/11/21 | 1,429 | 1,446 | 1,423 | 1,441 | +14 | +1% | 216,600 |
2023/11/20 | 1,438 | 1,464 | 1,424 | 1,427 | -27 | -1.9% | 348,300 |
2023/11/17 | 1,417 | 1,455 | 1,414 | 1,454 | +29 | +2% | 275,400 |
2023/11/16 | 1,440 | 1,455 | 1,420 | 1,425 | -40 | -2.7% | 510,900 |
2023/11/15 | 1,467 | 1,472 | 1,446 | 1,465 | +6 | +0.4% | 245,700 |
2023/11/14 | 1,462 | 1,464 | 1,426 | 1,459 | +1 | +0.1% | 366,100 |
2023/11/13 | 1,477 | 1,477 | 1,445 | 1,458 | -14 | -1% | 291,500 |
2023/11/10 | 1,482 | 1,503 | 1,449 | 1,472 | +47 | +3.3% | 787,800 |
2023/11/09 | 1,409 | 1,432 | 1,400 | 1,425 | +22 | +1.6% | 452,600 |
2023/11/08 | 1,455 | 1,462 | 1,394 | 1,403 | -54 | -3.7% | 1,005,500 |
2023/11/07 | 1,451 | 1,469 | 1,443 | 1,457 | -23 | -1.6% | 526,900 |
2023/11/06 | 1,485 | 1,493 | 1,446 | 1,480 | +21 | +1.4% | 791,700 |
2023/11/02 | 1,514 | 1,526 | 1,442 | 1,459 | -35 | -2.3% | 1,207,800 |
2023/11/01 | 1,462 | 1,512 | 1,425 | 1,494 | +137 | +10.1% | 2,121,200 |
2023/10/31 | 1,360 | 1,360 | 1,325 | 1,357 | +15 | +1.1% | 689,300 |
2023/10/30 | 1,341 | 1,359 | 1,333 | 1,342 | -19 | -1.4% | 1,184,100 |
2023/10/27 | 1,335 | 1,361 | 1,333 | 1,361 | +41 | +3.1% | 501,900 |
2023/10/26 | 1,322 | 1,349 | 1,318 | 1,320 | -11 | -0.8% | 369,100 |
2023/10/25 | 1,340 | 1,346 | 1,322 | 1,331 | +11 | +0.8% | 342,200 |
2023/10/24 | 1,318 | 1,327 | 1,277 | 1,320 | +22 | +1.7% | 571,200 |
2023/10/23 | 1,317 | 1,331 | 1,297 | 1,298 | -19 | -1.4% | 518,600 |
2023/10/20 | 1,302 | 1,325 | 1,301 | 1,317 | +7 | +0.5% | 384,500 |
2023/10/19 | 1,320 | 1,332 | 1,304 | 1,310 | -27 | -2% | 444,600 |
2023/10/18 | 1,345 | 1,352 | 1,326 | 1,337 | -1 | -0.1% | 307,700 |
2023/10/17 | 1,353 | 1,360 | 1,321 | 1,338 | +5 | +0.4% | 300,500 |
2023/10/16 | 1,341 | 1,352 | 1,325 | 1,333 | -11 | -0.8% | 303,500 |
2023/10/13 | 1,354 | 1,365 | 1,341 | 1,344 | -26 | -1.9% | 249,900 |
2023/10/12 | 1,356 | 1,373 | 1,346 | 1,370 | +23 | +1.7% | 277,000 |
2023/10/11 | 1,373 | 1,373 | 1,347 | 1,347 | -22 | -1.6% | 324,100 |
2023/10/10 | 1,350 | 1,374 | 1,350 | 1,369 | +55 | +4.2% | 663,200 |
2023/10/06 | 1,292 | 1,321 | 1,292 | 1,314 | -2 | -0.2% | 496,300 |
2023/10/05 | 1,300 | 1,319 | 1,280 | 1,316 | +38 | +3% | 562,100 |
2023/10/04 | 1,300 | 1,313 | 1,275 | 1,278 | -48 | -3.6% | 1,183,100 |
2023/10/03 | 1,363 | 1,363 | 1,321 | 1,326 | -47 | -3.4% | 873,500 |
2023/10/02 | 1,383 | 1,405 | 1,369 | 1,373 | +18 | +1.3% | 795,700 |
2023/09/29 | 1,408 | 1,411 | 1,339 | 1,355 | -54 | -3.8% | 969,100 |
2023/09/28 | 1,406 | 1,424 | 1,401 | 1,409 | -28 | -1.9% | 415,200 |
2023/09/27 | 1,439 | 1,450 | 1,417 | 1,437 | -8 | -0.6% | 760,300 |
2023/09/26 | 1,445 | 1,450 | 1,431 | 1,445 | -4 | -0.3% | 348,800 |
101~
150
件表示中 / 3451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 | 205,800円 | +10.6% | +164.3% | 3.30% | 12.14倍 | 1.55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 | 305,000円 | +2.5% | +7.5% | 2.03% | 18.59倍 | 1.08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 |
タカラバイオ | 102,100円 | -41.8% | -84.5% | 1.67% | 61.47倍 | 1.10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 | 81,800円 | +3.7% | -37.8% | 3.42% | 8.95倍 | 0.74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 |
ミルボン | 317,000円 | +6.0% | +17.4% | 2.78% | 22.18倍 | 2.24倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム