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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,894 | 1,894 | 1,856 | 1,891 | +37 | +2% | 563,400 |
| 2024/01/30 | 1,862 | 1,884 | 1,847 | 1,854 | -18 | -1% | 460,600 |
| 2024/01/29 | 1,782 | 1,898 | 1,778 | 1,872 | +130 | +7.5% | 1,003,500 |
| 2024/01/26 | 1,735 | 1,757 | 1,730 | 1,742 | -5 | -0.3% | 292,800 |
| 2024/01/25 | 1,730 | 1,755 | 1,721 | 1,747 | +5 | +0.3% | 281,100 |
| 2024/01/24 | 1,761 | 1,771 | 1,742 | 1,742 | -33 | -1.9% | 298,000 |
| 2024/01/23 | 1,791 | 1,810 | 1,761 | 1,775 | -15 | -0.8% | 275,000 |
| 2024/01/22 | 1,783 | 1,795 | 1,759 | 1,790 | +34 | +1.9% | 438,400 |
| 2024/01/19 | 1,751 | 1,766 | 1,742 | 1,756 | +20 | +1.2% | 284,200 |
| 2024/01/18 | 1,738 | 1,764 | 1,727 | 1,736 | -7 | -0.4% | 352,300 |
| 2024/01/17 | 1,796 | 1,811 | 1,743 | 1,743 | -55 | -3.1% | 502,700 |
| 2024/01/16 | 1,819 | 1,819 | 1,789 | 1,798 | -17 | -0.9% | 224,900 |
| 2024/01/15 | 1,790 | 1,819 | 1,781 | 1,815 | +17 | +0.9% | 317,000 |
| 2024/01/12 | 1,787 | 1,816 | 1,773 | 1,798 | +46 | +2.6% | 572,800 |
| 2024/01/11 | 1,770 | 1,776 | 1,737 | 1,752 | -3 | -0.2% | 427,700 |
| 2024/01/10 | 1,711 | 1,785 | 1,711 | 1,755 | +13 | +0.7% | 791,400 |
| 2024/01/09 | 1,706 | 1,747 | 1,702 | 1,742 | +51 | +3% | 538,200 |
| 2024/01/05 | 1,725 | 1,737 | 1,690 | 1,691 | -17 | -1% | 404,100 |
| 2024/01/04 | 1,658 | 1,712 | 1,638 | 1,708 | +50 | +3% | 480,000 |
| 2023/12/29 | 1,649 | 1,672 | 1,643 | 1,658 | ±0 | ±0% | 386,500 |
| 2023/12/28 | 1,649 | 1,684 | 1,640 | 1,658 | -6 | -0.4% | 494,900 |
| 2023/12/27 | 1,669 | 1,688 | 1,652 | 1,664 | -31 | -1.8% | 803,500 |
| 2023/12/26 | 1,715 | 1,715 | 1,635 | 1,695 | +47 | +2.9% | 1,785,400 |
| 2023/12/25 | 1,690 | 1,690 | 1,641 | 1,648 | -9 | -0.5% | 288,200 |
| 2023/12/22 | 1,645 | 1,686 | 1,631 | 1,657 | +36 | +2.2% | 371,600 |
| 2023/12/21 | 1,613 | 1,628 | 1,605 | 1,621 | -18 | -1.1% | 220,700 |
| 2023/12/20 | 1,635 | 1,652 | 1,623 | 1,639 | +20 | +1.2% | 284,200 |
| 2023/12/19 | 1,615 | 1,633 | 1,599 | 1,619 | +17 | +1.1% | 239,300 |
| 2023/12/18 | 1,594 | 1,633 | 1,579 | 1,602 | -20 | -1.2% | 479,500 |
| 2023/12/15 | 1,635 | 1,659 | 1,607 | 1,622 | -12 | -0.7% | 527,700 |
| 2023/12/14 | 1,651 | 1,666 | 1,614 | 1,634 | -34 | -2% | 450,300 |
| 2023/12/13 | 1,681 | 1,700 | 1,645 | 1,668 | +13 | +0.8% | 459,000 |
| 2023/12/12 | 1,650 | 1,684 | 1,640 | 1,655 | +22 | +1.3% | 740,800 |
| 2023/12/11 | 1,640 | 1,652 | 1,621 | 1,633 | +39 | +2.4% | 385,000 |
| 2023/12/08 | 1,600 | 1,620 | 1,571 | 1,594 | -37 | -2.3% | 979,800 |
| 2023/12/07 | 1,629 | 1,660 | 1,615 | 1,631 | +1 | +0.1% | 660,400 |
| 2023/12/06 | 1,558 | 1,638 | 1,556 | 1,630 | +76 | +4.9% | 779,900 |
| 2023/12/05 | 1,570 | 1,579 | 1,531 | 1,554 | -29 | -1.8% | 652,100 |
| 2023/12/04 | 1,559 | 1,595 | 1,533 | 1,583 | +16 | +1% | 659,100 |
| 2023/12/01 | 1,552 | 1,585 | 1,547 | 1,567 | +26 | +1.7% | 592,700 |
| 2023/11/30 | 1,472 | 1,549 | 1,465 | 1,541 | +66 | +4.5% | 605,300 |
| 2023/11/29 | 1,490 | 1,500 | 1,471 | 1,475 | -24 | -1.6% | 212,500 |
| 2023/11/28 | 1,483 | 1,504 | 1,474 | 1,499 | +12 | +0.8% | 229,300 |
| 2023/11/27 | 1,504 | 1,522 | 1,485 | 1,487 | +3 | +0.2% | 509,200 |
| 2023/11/24 | 1,485 | 1,494 | 1,468 | 1,484 | +10 | +0.7% | 238,800 |
| 2023/11/22 | 1,446 | 1,482 | 1,439 | 1,474 | +33 | +2.3% | 258,300 |
| 2023/11/21 | 1,429 | 1,446 | 1,423 | 1,441 | +14 | +1% | 216,600 |
| 2023/11/20 | 1,438 | 1,464 | 1,424 | 1,427 | -27 | -1.9% | 348,300 |
| 2023/11/17 | 1,417 | 1,455 | 1,414 | 1,454 | +29 | +2% | 275,400 |
| 2023/11/16 | 1,440 | 1,455 | 1,420 | 1,425 | -40 | -2.7% | 510,900 |
201～
250
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
