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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,205 | 1,220 | 1,200 | 1,214 | +29 | +2.4% | 222,300 |
| 2018/07/17 | 1,175 | 1,194 | 1,172 | 1,185 | +25 | +2.2% | 207,300 |
| 2018/07/13 | 1,160 | 1,165 | 1,143 | 1,160 | +24 | +2.1% | 176,600 |
| 2018/07/12 | 1,155 | 1,165 | 1,136 | 1,136 | +5 | +0.4% | 203,900 |
| 2018/07/11 | 1,154 | 1,154 | 1,119 | 1,131 | -16 | -1.4% | 217,900 |
| 2018/07/10 | 1,139 | 1,157 | 1,138 | 1,147 | +9 | +0.8% | 286,600 |
| 2018/07/09 | 1,112 | 1,139 | 1,111 | 1,138 | +28 | +2.5% | 148,500 |
| 2018/07/06 | 1,089 | 1,113 | 1,085 | 1,110 | +21 | +1.9% | 145,000 |
| 2018/07/05 | 1,080 | 1,103 | 1,080 | 1,089 | +14 | +1.3% | 189,700 |
| 2018/07/04 | 1,074 | 1,077 | 1,064 | 1,075 | -2 | -0.2% | 131,700 |
| 2018/07/03 | 1,100 | 1,101 | 1,071 | 1,077 | -22 | -2% | 160,800 |
| 2018/07/02 | 1,100 | 1,128 | 1,099 | 1,099 | -5 | -0.5% | 249,400 |
| 2018/06/29 | 1,093 | 1,108 | 1,082 | 1,104 | +13 | +1.2% | 161,600 |
| 2018/06/28 | 1,107 | 1,119 | 1,087 | 1,091 | -21 | -1.9% | 274,800 |
| 2018/06/27 | 1,110 | 1,137 | 1,101 | 1,112 | +18 | +1.6% | 417,300 |
| 2018/06/26 | 1,095 | 1,108 | 1,082 | 1,094 | +29 | +2.7% | 415,300 |
| 2018/06/25 | 1,063 | 1,073 | 1,054 | 1,065 | +19 | +1.8% | 162,000 |
| 2018/06/22 | 1,038 | 1,059 | 1,035 | 1,046 | +8 | +0.8% | 285,600 |
| 2018/06/21 | 1,024 | 1,045 | 1,024 | 1,038 | +14 | +1.4% | 272,000 |
| 2018/06/20 | 1,024 | 1,034 | 1,013 | 1,024 | ±0 | ±0% | 326,800 |
| 2018/06/19 | 1,048 | 1,063 | 1,024 | 1,024 | -35 | -3.3% | 285,800 |
| 2018/06/18 | 1,065 | 1,065 | 1,052 | 1,059 | -8 | -0.7% | 158,400 |
| 2018/06/15 | 1,100 | 1,103 | 1,067 | 1,067 | -25 | -2.3% | 236,200 |
| 2018/06/14 | 1,085 | 1,097 | 1,075 | 1,092 | +3 | +0.3% | 348,500 |
| 2018/06/13 | 1,082 | 1,101 | 1,082 | 1,089 | +9 | +0.8% | 273,400 |
| 2018/06/12 | 1,077 | 1,086 | 1,061 | 1,080 | +18 | +1.7% | 324,200 |
| 2018/06/11 | 1,033 | 1,064 | 1,031 | 1,062 | +29 | +2.8% | 180,000 |
| 2018/06/08 | 1,033 | 1,042 | 1,032 | 1,033 | ±0 | ±0% | 253,800 |
| 2018/06/07 | 1,027 | 1,041 | 1,026 | 1,033 | +12 | +1.2% | 261,700 |
| 2018/06/06 | 996 | 1,024 | 996 | 1,021 | +25 | +2.5% | 358,500 |
| 2018/06/05 | 995 | 999 | 987 | 996 | -21 | -2.1% | 463,400 |
| 2018/06/04 | 1,018 | 1,023 | 986 | 1,017 | -31 | -3% | 620,200 |
| 2018/06/01 | 1,050 | 1,058 | 1,037 | 1,048 | -16 | -1.5% | 498,000 |
| 2018/05/31 | 1,062 | 1,072 | 1,053 | 1,064 | +2 | +0.2% | 326,700 |
| 2018/05/30 | 1,061 | 1,075 | 1,057 | 1,062 | -16 | -1.5% | 314,300 |
| 2018/05/29 | 1,080 | 1,083 | 1,067 | 1,078 | -2 | -0.2% | 131,200 |
| 2018/05/28 | 1,081 | 1,103 | 1,078 | 1,080 | ±0 | ±0% | 143,000 |
| 2018/05/25 | 1,072 | 1,098 | 1,062 | 1,080 | +7 | +0.7% | 281,000 |
| 2018/05/24 | 1,094 | 1,094 | 1,068 | 1,073 | -24 | -2.2% | 381,400 |
| 2018/05/23 | 1,098 | 1,107 | 1,084 | 1,097 | -31 | -2.7% | 365,400 |
| 2018/05/22 | 1,162 | 1,162 | 1,128 | 1,128 | -40 | -3.4% | 235,700 |
| 2018/05/21 | 1,170 | 1,175 | 1,164 | 1,168 | -2 | -0.2% | 260,900 |
| 2018/05/18 | 1,159 | 1,171 | 1,159 | 1,170 | +17 | +1.5% | 234,100 |
| 2018/05/17 | 1,130 | 1,161 | 1,126 | 1,153 | +26 | +2.3% | 275,000 |
| 2018/05/16 | 1,117 | 1,132 | 1,117 | 1,127 | +9 | +0.8% | 174,700 |
| 2018/05/15 | 1,117 | 1,129 | 1,111 | 1,118 | +7 | +0.6% | 264,400 |
| 2018/05/14 | 1,096 | 1,119 | 1,092 | 1,111 | +11 | +1% | 465,100 |
| 2018/05/11 | 1,090 | 1,105 | 1,085 | 1,100 | +25 | +2.3% | 477,800 |
| 2018/05/10 | 1,091 | 1,114 | 1,065 | 1,075 | -27 | -2.5% | 383,100 |
| 2018/05/09 | 1,148 | 1,148 | 1,078 | 1,102 | -37 | -3.2% | 969,600 |
1551～
1600
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 | 246,700円 | +10.2% | +16.7% | 3.45% | 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 | 334,500円 | +3.7% | +7.5% | 2.21% | 18.07倍 | 1.15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 | 911,000円 | +2.1% | -19.7% | 1.32% | 12.93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 | 165,000円 | +1.6% | +12.7% | 3.03% | 15.12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 | 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
