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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 1,176 | 1,190 | 1,167 | 1,167 | +2 | +0.2% | 189,500 |
| 2023/07/21 | 1,170 | 1,179 | 1,161 | 1,165 | -14 | -1.2% | 435,500 |
| 2023/07/20 | 1,184 | 1,202 | 1,175 | 1,179 | -9 | -0.8% | 274,900 |
| 2023/07/19 | 1,183 | 1,190 | 1,181 | 1,188 | +14 | +1.2% | 104,400 |
| 2023/07/18 | 1,170 | 1,192 | 1,159 | 1,174 | +25 | +2.2% | 242,800 |
| 2023/07/14 | 1,155 | 1,165 | 1,125 | 1,149 | -28 | -2.4% | 303,400 |
| 2023/07/13 | 1,173 | 1,182 | 1,162 | 1,177 | +5 | +0.4% | 92,400 |
| 2023/07/12 | 1,181 | 1,181 | 1,170 | 1,172 | -2 | -0.2% | 61,400 |
| 2023/07/11 | 1,187 | 1,192 | 1,171 | 1,174 | -1 | -0.1% | 80,400 |
| 2023/07/10 | 1,181 | 1,183 | 1,172 | 1,175 | -3 | -0.3% | 95,900 |
| 2023/07/07 | 1,200 | 1,200 | 1,176 | 1,178 | -32 | -2.6% | 205,800 |
| 2023/07/06 | 1,203 | 1,220 | 1,201 | 1,210 | -3 | -0.2% | 157,900 |
| 2023/07/05 | 1,214 | 1,224 | 1,210 | 1,213 | +7 | +0.6% | 96,400 |
| 2023/07/04 | 1,251 | 1,251 | 1,206 | 1,206 | -50 | -4% | 204,700 |
| 2023/07/03 | 1,223 | 1,257 | 1,220 | 1,256 | +44 | +3.6% | 227,500 |
| 2023/06/30 | 1,193 | 1,213 | 1,176 | 1,212 | +11 | +0.9% | 185,400 |
| 2023/06/29 | 1,208 | 1,214 | 1,190 | 1,201 | -1 | -0.1% | 297,800 |
| 2023/06/28 | 1,200 | 1,215 | 1,189 | 1,202 | +5 | +0.4% | 275,200 |
| 2023/06/27 | 1,188 | 1,198 | 1,170 | 1,197 | +9 | +0.8% | 146,600 |
| 2023/06/26 | 1,165 | 1,193 | 1,153 | 1,188 | +26 | +2.2% | 182,100 |
| 2023/06/23 | 1,187 | 1,187 | 1,153 | 1,162 | -19 | -1.6% | 196,500 |
| 2023/06/22 | 1,180 | 1,187 | 1,166 | 1,181 | +8 | +0.7% | 169,500 |
| 2023/06/21 | 1,155 | 1,173 | 1,152 | 1,173 | +5 | +0.4% | 131,300 |
| 2023/06/20 | 1,162 | 1,176 | 1,157 | 1,168 | +6 | +0.5% | 123,500 |
| 2023/06/19 | 1,155 | 1,162 | 1,143 | 1,162 | +16 | +1.4% | 149,900 |
| 2023/06/16 | 1,115 | 1,151 | 1,113 | 1,146 | +24 | +2.1% | 360,900 |
| 2023/06/15 | 1,142 | 1,142 | 1,121 | 1,122 | -21 | -1.8% | 113,100 |
| 2023/06/14 | 1,142 | 1,148 | 1,134 | 1,143 | +3 | +0.3% | 100,900 |
| 2023/06/13 | 1,145 | 1,147 | 1,134 | 1,140 | +6 | +0.5% | 121,200 |
| 2023/06/12 | 1,135 | 1,143 | 1,129 | 1,134 | +7 | +0.6% | 95,300 |
| 2023/06/09 | 1,126 | 1,136 | 1,121 | 1,127 | +10 | +0.9% | 155,200 |
| 2023/06/08 | 1,103 | 1,122 | 1,103 | 1,117 | +17 | +1.5% | 160,400 |
| 2023/06/07 | 1,116 | 1,129 | 1,100 | 1,100 | -15 | -1.3% | 179,600 |
| 2023/06/06 | 1,092 | 1,115 | 1,090 | 1,115 | +17 | +1.5% | 99,300 |
| 2023/06/05 | 1,090 | 1,103 | 1,090 | 1,098 | +20 | +1.9% | 87,700 |
| 2023/06/02 | 1,045 | 1,084 | 1,045 | 1,078 | +26 | +2.5% | 63,700 |
| 2023/06/01 | 1,043 | 1,053 | 1,041 | 1,052 | +5 | +0.5% | 80,800 |
| 2023/05/31 | 1,052 | 1,058 | 1,042 | 1,047 | -25 | -2.3% | 174,500 |
| 2023/05/30 | 1,064 | 1,072 | 1,056 | 1,072 | -3 | -0.3% | 113,100 |
| 2023/05/29 | 1,105 | 1,105 | 1,072 | 1,075 | -13 | -1.2% | 102,700 |
| 2023/05/26 | 1,098 | 1,100 | 1,088 | 1,088 | -15 | -1.4% | 71,900 |
| 2023/05/25 | 1,100 | 1,112 | 1,096 | 1,103 | -3 | -0.3% | 92,600 |
| 2023/05/24 | 1,105 | 1,109 | 1,102 | 1,106 | ±0 | ±0% | 49,700 |
| 2023/05/23 | 1,113 | 1,122 | 1,098 | 1,106 | -10 | -0.9% | 106,700 |
| 2023/05/22 | 1,123 | 1,125 | 1,095 | 1,116 | -1 | -0.1% | 124,900 |
| 2023/05/19 | 1,127 | 1,128 | 1,109 | 1,117 | -9 | -0.8% | 110,000 |
| 2023/05/18 | 1,110 | 1,126 | 1,097 | 1,126 | +18 | +1.6% | 152,400 |
| 2023/05/17 | 1,114 | 1,114 | 1,104 | 1,108 | -14 | -1.2% | 91,300 |
| 2023/05/16 | 1,122 | 1,133 | 1,112 | 1,122 | +4 | +0.4% | 111,800 |
| 2023/05/15 | 1,113 | 1,119 | 1,100 | 1,118 | +9 | +0.8% | 92,100 |
201～
250
件表示中 / 3458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 | 205,900円 | +3.3% | -4.0% | 3.93% | 10.21倍 | 1.45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 |
| エスケー化研 | 805,000円 | +2.1% | -19.7% | 1.49% | 11.42倍 | 0.71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 |
| ミルボン | 354,000円 | +6.0% | +17.4% | 2.49% | 24.79倍 | 2.51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 |
| クミアイ化 | 81,200円 | +3.7% | -37.8% | 3.45% | 8.89倍 | 0.73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 |
| 伊勢化 | 2,102,000円 | +24.9% | +29.0% | 1.52% | 23.29倍 | 3.36倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
