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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,084 | 1,098 | 1,065 | 1,094 | +21 | +2% | 251,000 |
| 2015/04/10 | 1,075 | 1,077 | 1,058 | 1,073 | -1 | -0.1% | 159,000 |
| 2015/04/09 | 1,079 | 1,082 | 1,070 | 1,074 | -4 | -0.4% | 136,000 |
| 2015/04/08 | 1,080 | 1,085 | 1,073 | 1,078 | -2 | -0.2% | 183,000 |
| 2015/04/07 | 1,069 | 1,087 | 1,066 | 1,080 | +4 | +0.4% | 227,000 |
| 2015/04/06 | 1,084 | 1,088 | 1,072 | 1,076 | -12 | -1.1% | 228,000 |
| 2015/04/03 | 1,086 | 1,093 | 1,075 | 1,088 | +6 | +0.6% | 99,000 |
| 2015/04/02 | 1,084 | 1,095 | 1,077 | 1,082 | +8 | +0.7% | 277,000 |
| 2015/04/01 | 1,076 | 1,094 | 1,064 | 1,074 | -13 | -1.2% | 246,000 |
| 2015/03/31 | 1,105 | 1,105 | 1,080 | 1,087 | -16 | -1.5% | 228,000 |
| 2015/03/30 | 1,095 | 1,120 | 1,084 | 1,103 | +23 | +2.1% | 395,000 |
| 2015/03/27 | 1,075 | 1,106 | 1,070 | 1,080 | -8 | -0.7% | 282,000 |
| 2015/03/26 | 1,088 | 1,095 | 1,077 | 1,088 | -11 | -1% | 259,000 |
| 2015/03/25 | 1,107 | 1,116 | 1,086 | 1,099 | -8 | -0.7% | 282,000 |
| 2015/03/24 | 1,102 | 1,115 | 1,098 | 1,107 | -7 | -0.6% | 241,000 |
| 2015/03/23 | 1,129 | 1,133 | 1,104 | 1,114 | -3 | -0.3% | 423,000 |
| 2015/03/20 | 1,100 | 1,121 | 1,094 | 1,117 | +16 | +1.5% | 286,000 |
| 2015/03/19 | 1,118 | 1,127 | 1,094 | 1,101 | -26 | -2.3% | 416,000 |
| 2015/03/18 | 1,141 | 1,144 | 1,114 | 1,127 | -27 | -2.3% | 390,000 |
| 2015/03/17 | 1,131 | 1,175 | 1,123 | 1,154 | +39 | +3.5% | 784,000 |
| 2015/03/16 | 1,069 | 1,119 | 1,058 | 1,115 | +59 | +5.6% | 975,000 |
| 2015/03/13 | 1,059 | 1,059 | 1,044 | 1,056 | +2 | +0.2% | 473,000 |
| 2015/03/12 | 1,039 | 1,056 | 1,034 | 1,054 | +24 | +2.3% | 309,000 |
| 2015/03/11 | 1,001 | 1,040 | 1,000 | 1,030 | +16 | +1.6% | 380,000 |
| 2015/03/10 | 1,018 | 1,020 | 1,001 | 1,014 | -2 | -0.2% | 374,000 |
| 2015/03/09 | 1,023 | 1,028 | 1,007 | 1,016 | -7 | -0.7% | 414,000 |
| 2015/03/06 | 1,040 | 1,048 | 1,016 | 1,023 | -16 | -1.5% | 419,000 |
| 2015/03/05 | 1,031 | 1,043 | 1,022 | 1,039 | +3 | +0.3% | 359,000 |
| 2015/03/04 | 1,022 | 1,039 | 1,010 | 1,036 | +14 | +1.4% | 289,000 |
| 2015/03/03 | 1,024 | 1,031 | 1,009 | 1,022 | +6 | +0.6% | 256,000 |
| 2015/03/02 | 1,005 | 1,024 | 1,005 | 1,016 | -6 | -0.6% | 261,000 |
| 2015/02/27 | 1,000 | 1,025 | 998 | 1,022 | +20 | +2% | 376,000 |
| 2015/02/26 | 992 | 1,004 | 985 | 1,002 | +10 | +1% | 273,000 |
| 2015/02/25 | 1,000 | 1,001 | 988 | 992 | -12 | -1.2% | 390,000 |
| 2015/02/24 | 996 | 1,020 | 987 | 1,004 | +14 | +1.4% | 479,000 |
| 2015/02/23 | 987 | 996 | 979 | 990 | +9 | +0.9% | 273,000 |
| 2015/02/20 | 961 | 984 | 953 | 981 | +33 | +3.5% | 394,000 |
| 2015/02/19 | 931 | 950 | 927 | 948 | +24 | +2.6% | 376,000 |
| 2015/02/18 | 895 | 928 | 895 | 924 | +33 | +3.7% | 510,000 |
| 2015/02/17 | 892 | 901 | 881 | 891 | -10 | -1.1% | 550,000 |
| 2015/02/16 | 930 | 935 | 899 | 901 | -33 | -3.5% | 416,000 |
| 2015/02/13 | 943 | 951 | 930 | 934 | -3 | -0.3% | 376,000 |
| 2015/02/12 | 949 | 960 | 932 | 937 | +3 | +0.3% | 374,000 |
| 2015/02/10 | 955 | 967 | 927 | 934 | -16 | -1.7% | 389,000 |
| 2015/02/09 | 997 | 998 | 944 | 950 | -43 | -4.3% | 458,000 |
| 2015/02/06 | 1,000 | 1,001 | 987 | 993 | +7 | +0.7% | 286,000 |
| 2015/02/05 | 1,028 | 1,032 | 983 | 986 | -42 | -4.1% | 310,000 |
| 2015/02/04 | 1,030 | 1,047 | 1,026 | 1,028 | +6 | +0.6% | 205,000 |
| 2015/02/03 | 1,053 | 1,056 | 1,016 | 1,022 | -29 | -2.8% | 357,000 |
| 2015/02/02 | 1,035 | 1,070 | 1,023 | 1,051 | +6 | +0.6% | 608,000 |
2351～
2400
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
