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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,101 | 1,144 | 1,088 | 1,141 | +47 | +4.3% | 343,700 |
| 2018/09/27 | 1,095 | 1,108 | 1,090 | 1,094 | -2 | -0.2% | 421,400 |
| 2018/09/26 | 1,098 | 1,133 | 1,085 | 1,096 | -109 | -9% | 421,800 |
| 2018/09/25 | 1,225 | 1,225 | 1,197 | 1,205 | +10 | +0.8% | 296,400 |
| 2018/09/21 | 1,197 | 1,205 | 1,191 | 1,195 | -1 | -0.1% | 174,700 |
| 2018/09/20 | 1,219 | 1,240 | 1,190 | 1,196 | -19 | -1.6% | 233,900 |
| 2018/09/19 | 1,214 | 1,219 | 1,203 | 1,215 | +15 | +1.3% | 259,800 |
| 2018/09/18 | 1,175 | 1,204 | 1,169 | 1,200 | +30 | +2.6% | 197,200 |
| 2018/09/14 | 1,129 | 1,174 | 1,122 | 1,170 | +58 | +5.2% | 350,500 |
| 2018/09/13 | 1,111 | 1,136 | 1,108 | 1,112 | +8 | +0.7% | 120,900 |
| 2018/09/12 | 1,132 | 1,132 | 1,094 | 1,104 | -27 | -2.4% | 182,900 |
| 2018/09/11 | 1,111 | 1,135 | 1,100 | 1,131 | +20 | +1.8% | 217,300 |
| 2018/09/10 | 1,101 | 1,116 | 1,094 | 1,111 | +13 | +1.2% | 193,900 |
| 2018/09/07 | 1,077 | 1,099 | 1,069 | 1,098 | +20 | +1.9% | 276,100 |
| 2018/09/06 | 1,098 | 1,098 | 1,066 | 1,078 | -28 | -2.5% | 244,200 |
| 2018/09/05 | 1,098 | 1,116 | 1,095 | 1,106 | +9 | +0.8% | 244,300 |
| 2018/09/04 | 1,080 | 1,100 | 1,078 | 1,097 | +19 | +1.8% | 264,000 |
| 2018/09/03 | 1,105 | 1,108 | 1,073 | 1,078 | -21 | -1.9% | 275,900 |
| 2018/08/31 | 1,090 | 1,109 | 1,090 | 1,099 | +11 | +1% | 231,800 |
| 2018/08/30 | 1,080 | 1,094 | 1,077 | 1,088 | +19 | +1.8% | 158,000 |
| 2018/08/29 | 1,052 | 1,079 | 1,048 | 1,069 | +22 | +2.1% | 139,300 |
| 2018/08/28 | 1,045 | 1,065 | 1,043 | 1,047 | +7 | +0.7% | 198,800 |
| 2018/08/27 | 1,026 | 1,043 | 1,023 | 1,040 | +15 | +1.5% | 181,000 |
| 2018/08/24 | 1,038 | 1,038 | 1,018 | 1,025 | -6 | -0.6% | 185,000 |
| 2018/08/23 | 1,016 | 1,038 | 1,014 | 1,031 | +21 | +2.1% | 205,900 |
| 2018/08/22 | 1,005 | 1,012 | 999 | 1,010 | +8 | +0.8% | 303,400 |
| 2018/08/21 | 1,008 | 1,008 | 996 | 1,002 | -5 | -0.5% | 166,900 |
| 2018/08/20 | 994 | 1,012 | 992 | 1,007 | +5 | +0.5% | 224,400 |
| 2018/08/17 | 989 | 1,003 | 979 | 1,002 | +13 | +1.3% | 216,600 |
| 2018/08/16 | 985 | 1,003 | 978 | 989 | -1 | -0.1% | 405,800 |
| 2018/08/15 | 998 | 1,003 | 984 | 990 | -4 | -0.4% | 249,400 |
| 2018/08/14 | 964 | 997 | 960 | 994 | +30 | +3.1% | 265,800 |
| 2018/08/13 | 956 | 972 | 949 | 964 | +3 | +0.3% | 357,700 |
| 2018/08/10 | 974 | 986 | 960 | 961 | -29 | -2.9% | 535,800 |
| 2018/08/09 | 968 | 993 | 967 | 990 | +20 | +2.1% | 439,200 |
| 2018/08/08 | 967 | 980 | 962 | 970 | -9 | -0.9% | 402,200 |
| 2018/08/07 | 966 | 982 | 962 | 979 | +11 | +1.1% | 288,600 |
| 2018/08/06 | 987 | 988 | 963 | 968 | -19 | -1.9% | 297,400 |
| 2018/08/03 | 994 | 1,008 | 977 | 987 | -5 | -0.5% | 490,800 |
| 2018/08/02 | 1,012 | 1,035 | 987 | 992 | -25 | -2.5% | 570,900 |
| 2018/08/01 | 1,060 | 1,066 | 988 | 1,017 | -53 | -5% | 1,051,600 |
| 2018/07/31 | 1,195 | 1,252 | 1,005 | 1,070 | -155 | -12.7% | 1,655,900 |
| 2018/07/30 | 1,218 | 1,247 | 1,214 | 1,225 | -23 | -1.8% | 287,100 |
| 2018/07/27 | 1,255 | 1,270 | 1,244 | 1,248 | -1 | -0.1% | 286,200 |
| 2018/07/26 | 1,249 | 1,265 | 1,243 | 1,249 | +14 | +1.1% | 293,200 |
| 2018/07/25 | 1,236 | 1,242 | 1,227 | 1,235 | +10 | +0.8% | 234,300 |
| 2018/07/24 | 1,228 | 1,235 | 1,210 | 1,225 | +9 | +0.7% | 168,000 |
| 2018/07/23 | 1,208 | 1,221 | 1,203 | 1,216 | -2 | -0.2% | 162,400 |
| 2018/07/20 | 1,222 | 1,233 | 1,211 | 1,218 | +7 | +0.6% | 170,600 |
| 2018/07/19 | 1,218 | 1,224 | 1,207 | 1,211 | -3 | -0.2% | 139,400 |
1501～
1550
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 | 246,800円 | +10.2% | +16.7% | 3.44% | 9.41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 | 336,000円 | +3.7% | +7.5% | 2.20% | 18.15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 | 908,000円 | +2.1% | -19.7% | 1.32% | 12.89倍 | 0.78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 | 165,900円 | +1.6% | +12.7% | 3.01% | 15.20倍 | 1.11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 | 109,000円 | +12.4% | +52.7% | 1.56% | 38.60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
