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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 981 | 991 | 975 | 986 | +3 | +0.3% | 245,200 |
| 2017/12/05 | 963 | 986 | 960 | 983 | +5 | +0.5% | 301,900 |
| 2017/12/04 | 995 | 995 | 972 | 978 | -3 | -0.3% | 315,200 |
| 2017/12/01 | 976 | 988 | 975 | 981 | +12 | +1.2% | 295,800 |
| 2017/11/30 | 963 | 971 | 953 | 969 | +1 | +0.1% | 222,700 |
| 2017/11/29 | 965 | 971 | 959 | 968 | +18 | +1.9% | 199,900 |
| 2017/11/28 | 961 | 962 | 948 | 950 | -8 | -0.8% | 240,800 |
| 2017/11/27 | 951 | 961 | 950 | 958 | +11 | +1.2% | 370,400 |
| 2017/11/24 | 938 | 949 | 933 | 947 | +14 | +1.5% | 194,200 |
| 2017/11/22 | 921 | 934 | 918 | 933 | +9 | +1% | 435,500 |
| 2017/11/21 | 923 | 931 | 912 | 924 | -11 | -1.2% | 542,600 |
| 2017/11/20 | 931 | 943 | 931 | 935 | +2 | +0.2% | 236,200 |
| 2017/11/17 | 941 | 954 | 933 | 933 | -1 | -0.1% | 203,900 |
| 2017/11/16 | 915 | 939 | 911 | 934 | +19 | +2.1% | 224,600 |
| 2017/11/15 | 929 | 929 | 910 | 915 | -17 | -1.8% | 260,700 |
| 2017/11/14 | 927 | 938 | 927 | 932 | -2 | -0.2% | 181,600 |
| 2017/11/13 | 924 | 940 | 924 | 934 | -5 | -0.5% | 153,400 |
| 2017/11/10 | 924 | 944 | 923 | 939 | -10 | -1.1% | 267,600 |
| 2017/11/09 | 950 | 980 | 936 | 949 | +3 | +0.3% | 440,600 |
| 2017/11/08 | 934 | 949 | 925 | 946 | +5 | +0.5% | 206,400 |
| 2017/11/07 | 924 | 943 | 912 | 941 | +17 | +1.8% | 237,700 |
| 2017/11/06 | 928 | 934 | 916 | 924 | -4 | -0.4% | 240,700 |
| 2017/11/02 | 949 | 949 | 908 | 928 | -18 | -1.9% | 464,400 |
| 2017/11/01 | 964 | 967 | 917 | 946 | -12 | -1.3% | 742,000 |
| 2017/10/31 | 1,060 | 1,066 | 941 | 958 | -99 | -9.4% | 708,800 |
| 2017/10/30 | 1,054 | 1,057 | 1,043 | 1,057 | -4 | -0.4% | 216,500 |
| 2017/10/27 | 1,058 | 1,062 | 1,051 | 1,061 | +13 | +1.2% | 156,500 |
| 2017/10/26 | 1,026 | 1,050 | 1,024 | 1,048 | +25 | +2.4% | 190,600 |
| 2017/10/25 | 1,030 | 1,034 | 1,020 | 1,023 | -7 | -0.7% | 200,100 |
| 2017/10/24 | 1,014 | 1,030 | 1,008 | 1,030 | +12 | +1.2% | 183,500 |
| 2017/10/23 | 1,000 | 1,021 | 999 | 1,018 | +25 | +2.5% | 298,200 |
| 2017/10/20 | 988 | 997 | 986 | 993 | -1 | -0.1% | 108,300 |
| 2017/10/19 | 980 | 995 | 980 | 994 | +11 | +1.1% | 141,100 |
| 2017/10/18 | 977 | 985 | 970 | 983 | +6 | +0.6% | 101,900 |
| 2017/10/17 | 972 | 978 | 970 | 977 | +5 | +0.5% | 84,300 |
| 2017/10/16 | 981 | 981 | 968 | 972 | +1 | +0.1% | 111,400 |
| 2017/10/13 | 964 | 974 | 956 | 971 | +7 | +0.7% | 128,500 |
| 2017/10/12 | 976 | 976 | 962 | 964 | -4 | -0.4% | 75,000 |
| 2017/10/11 | 976 | 979 | 964 | 968 | -7 | -0.7% | 108,900 |
| 2017/10/10 | 973 | 977 | 969 | 975 | -3 | -0.3% | 115,900 |
| 2017/10/06 | 984 | 995 | 974 | 978 | +2 | +0.2% | 215,800 |
| 2017/10/05 | 976 | 980 | 968 | 976 | +3 | +0.3% | 150,700 |
| 2017/10/04 | 970 | 976 | 967 | 973 | +4 | +0.4% | 159,300 |
| 2017/10/03 | 965 | 970 | 945 | 969 | +19 | +2% | 175,400 |
| 2017/10/02 | 940 | 954 | 940 | 950 | +9 | +1% | 135,100 |
| 2017/09/29 | 946 | 949 | 935 | 941 | -4 | -0.4% | 139,000 |
| 2017/09/28 | 940 | 945 | 929 | 945 | +14 | +1.5% | 92,600 |
| 2017/09/27 | 927 | 936 | 920 | 931 | +4 | +0.4% | 110,700 |
| 2017/09/26 | 927 | 932 | 922 | 927 | -3 | -0.3% | 126,500 |
| 2017/09/25 | 940 | 944 | 928 | 930 | -6 | -0.6% | 81,500 |
1701～
1750
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 | 246,500円 | +10.2% | +16.7% | 3.45% | 9.40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 | 329,000円 | +3.7% | +7.5% | 2.25% | 17.77倍 | 1.13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 | 906,000円 | +2.1% | -19.7% | 1.32% | 12.86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 | 164,700円 | +1.6% | +12.7% | 3.04% | 15.09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 | 108,900円 | +12.4% | +52.7% | 1.56% | 38.57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
