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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 970 | 983 | 952 | 952 | -25 | -2.6% | 289,000 |
| 2015/07/07 | 957 | 988 | 957 | 977 | +29 | +3.1% | 183,000 |
| 2015/07/06 | 951 | 962 | 942 | 948 | -29 | -3% | 192,000 |
| 2015/07/03 | 981 | 988 | 969 | 977 | -1 | -0.1% | 164,000 |
| 2015/07/02 | 960 | 986 | 960 | 978 | +20 | +2.1% | 443,000 |
| 2015/07/01 | 924 | 964 | 919 | 958 | +48 | +5.3% | 722,000 |
| 2015/06/30 | 906 | 915 | 904 | 910 | -1 | -0.1% | 163,000 |
| 2015/06/29 | 929 | 934 | 910 | 911 | -29 | -3.1% | 194,000 |
| 2015/06/26 | 937 | 941 | 934 | 940 | +3 | +0.3% | 96,000 |
| 2015/06/25 | 949 | 953 | 935 | 937 | -15 | -1.6% | 162,000 |
| 2015/06/24 | 934 | 954 | 931 | 952 | +22 | +2.4% | 472,000 |
| 2015/06/23 | 919 | 931 | 919 | 930 | +11 | +1.2% | 247,000 |
| 2015/06/22 | 912 | 920 | 911 | 919 | +13 | +1.4% | 157,000 |
| 2015/06/19 | 925 | 931 | 904 | 906 | -14 | -1.5% | 418,000 |
| 2015/06/18 | 932 | 940 | 919 | 920 | -12 | -1.3% | 287,000 |
| 2015/06/17 | 924 | 936 | 910 | 932 | +9 | +1% | 431,000 |
| 2015/06/16 | 941 | 944 | 917 | 923 | -27 | -2.8% | 452,000 |
| 2015/06/15 | 967 | 967 | 947 | 950 | -13 | -1.3% | 150,000 |
| 2015/06/12 | 981 | 981 | 959 | 963 | -10 | -1% | 317,000 |
| 2015/06/11 | 949 | 978 | 949 | 973 | +20 | +2.1% | 308,000 |
| 2015/06/10 | 956 | 958 | 950 | 953 | -1 | -0.1% | 231,000 |
| 2015/06/09 | 954 | 960 | 951 | 954 | -14 | -1.4% | 205,000 |
| 2015/06/08 | 961 | 972 | 961 | 968 | -2 | -0.2% | 117,000 |
| 2015/06/05 | 971 | 979 | 956 | 970 | -8 | -0.8% | 322,000 |
| 2015/06/04 | 998 | 1,000 | 974 | 978 | -9 | -0.9% | 280,000 |
| 2015/06/03 | 971 | 990 | 971 | 987 | +11 | +1.1% | 248,000 |
| 2015/06/02 | 991 | 991 | 973 | 976 | -8 | -0.8% | 387,000 |
| 2015/06/01 | 971 | 985 | 969 | 984 | +11 | +1.1% | 334,000 |
| 2015/05/29 | 958 | 974 | 954 | 973 | +14 | +1.5% | 275,000 |
| 2015/05/28 | 973 | 974 | 953 | 959 | -4 | -0.4% | 593,000 |
| 2015/05/27 | 955 | 972 | 948 | 963 | +17 | +1.8% | 507,000 |
| 2015/05/26 | 957 | 969 | 944 | 946 | -6 | -0.6% | 376,000 |
| 2015/05/25 | 948 | 955 | 938 | 952 | +11 | +1.2% | 392,000 |
| 2015/05/22 | 955 | 958 | 933 | 941 | -11 | -1.2% | 472,000 |
| 2015/05/21 | 968 | 972 | 947 | 952 | -8 | -0.8% | 546,000 |
| 2015/05/20 | 982 | 989 | 954 | 960 | -23 | -2.3% | 752,000 |
| 2015/05/19 | 991 | 998 | 980 | 983 | -20 | -2% | 337,000 |
| 2015/05/18 | 1,006 | 1,018 | 998 | 1,003 | -2 | -0.2% | 160,000 |
| 2015/05/15 | 1,001 | 1,017 | 997 | 1,005 | +6 | +0.6% | 362,000 |
| 2015/05/14 | 1,013 | 1,016 | 998 | 999 | -25 | -2.4% | 321,000 |
| 2015/05/13 | 1,038 | 1,050 | 1,017 | 1,024 | -30 | -2.8% | 400,000 |
| 2015/05/12 | 1,060 | 1,064 | 1,051 | 1,054 | -24 | -2.2% | 231,000 |
| 2015/05/11 | 1,098 | 1,116 | 1,073 | 1,078 | -22 | -2% | 627,000 |
| 2015/05/08 | 1,054 | 1,109 | 1,046 | 1,100 | +42 | +4% | 563,000 |
| 2015/05/07 | 1,033 | 1,089 | 1,032 | 1,058 | +29 | +2.8% | 562,000 |
| 2015/05/01 | 1,029 | 1,032 | 1,019 | 1,029 | -15 | -1.4% | 176,000 |
| 2015/04/30 | 1,051 | 1,061 | 1,041 | 1,044 | -26 | -2.4% | 341,000 |
| 2015/04/28 | 1,078 | 1,087 | 1,066 | 1,070 | -8 | -0.7% | 184,000 |
| 2015/04/27 | 1,071 | 1,089 | 1,069 | 1,078 | -4 | -0.4% | 197,000 |
| 2015/04/24 | 1,095 | 1,095 | 1,078 | 1,082 | -4 | -0.4% | 101,000 |
2451～
2500
件表示中 / 3744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 | 287,400円 | +1.4% | +0.1% | 3.38% | 12.95倍 | 1.71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 |
| クレハ | 331,000円 | +1.8% | +37.0% | 6.53% | 12.65倍 | 0.60倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| 東亜合成 | 144,600円 | -1.6% | +0.7% | 4.50% | 12.15倍 | 0.74倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| ａｒｔｉｅｎｃｅ | 309,000円 | +5.4% | 0.0% | 3.24% | 8.72倍 | 0.58倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| ノエビアＨＤ | 445,000円 | +0.3% | +0.9% | 5.06% | 19.00倍 | 3.15倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
市場注目の銘柄
チャート関連のコラム
