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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,112 | 1,123 | 1,100 | 1,109 | -3 | -0.3% | 186,100 |
2023/05/11 | 1,220 | 1,222 | 1,100 | 1,112 | -86 | -7.2% | 439,000 |
2023/05/10 | 1,205 | 1,206 | 1,182 | 1,198 | -5 | -0.4% | 230,600 |
2023/05/09 | 1,195 | 1,212 | 1,187 | 1,203 | +15 | +1.3% | 156,100 |
2023/05/08 | 1,187 | 1,212 | 1,184 | 1,188 | +1 | +0.1% | 154,200 |
2023/05/02 | 1,186 | 1,189 | 1,174 | 1,187 | +1 | +0.1% | 99,400 |
2023/05/01 | 1,170 | 1,199 | 1,170 | 1,186 | +2 | +0.2% | 159,800 |
2023/04/28 | 1,134 | 1,189 | 1,134 | 1,184 | +58 | +5.2% | 320,300 |
2023/04/27 | 1,130 | 1,148 | 1,124 | 1,126 | -6 | -0.5% | 214,000 |
2023/04/26 | 1,126 | 1,137 | 1,105 | 1,132 | +6 | +0.5% | 143,300 |
2023/04/25 | 1,130 | 1,146 | 1,126 | 1,126 | -3 | -0.3% | 86,600 |
2023/04/24 | 1,118 | 1,129 | 1,113 | 1,129 | +25 | +2.3% | 75,300 |
2023/04/21 | 1,092 | 1,109 | 1,092 | 1,104 | ±0 | ±0% | 67,000 |
2023/04/20 | 1,116 | 1,120 | 1,101 | 1,104 | -16 | -1.4% | 52,100 |
2023/04/19 | 1,110 | 1,120 | 1,106 | 1,120 | +4 | +0.4% | 48,600 |
2023/04/18 | 1,111 | 1,124 | 1,106 | 1,116 | +12 | +1.1% | 69,700 |
2023/04/17 | 1,111 | 1,111 | 1,098 | 1,104 | -2 | -0.2% | 45,600 |
2023/04/14 | 1,111 | 1,118 | 1,102 | 1,106 | ±0 | ±0% | 75,800 |
2023/04/13 | 1,103 | 1,110 | 1,100 | 1,106 | -2 | -0.2% | 79,500 |
2023/04/12 | 1,085 | 1,108 | 1,085 | 1,108 | +23 | +2.1% | 79,500 |
2023/04/11 | 1,082 | 1,089 | 1,077 | 1,085 | +14 | +1.3% | 81,300 |
2023/04/10 | 1,069 | 1,080 | 1,064 | 1,071 | +9 | +0.8% | 54,700 |
2023/04/07 | 1,061 | 1,067 | 1,056 | 1,062 | -1 | -0.1% | 50,800 |
2023/04/06 | 1,067 | 1,072 | 1,057 | 1,063 | -22 | -2% | 104,100 |
2023/04/05 | 1,109 | 1,111 | 1,085 | 1,085 | -36 | -3.2% | 131,200 |
2023/04/04 | 1,112 | 1,125 | 1,103 | 1,121 | +18 | +1.6% | 119,000 |
2023/04/03 | 1,106 | 1,106 | 1,095 | 1,103 | +8 | +0.7% | 86,700 |
2023/03/31 | 1,069 | 1,098 | 1,066 | 1,095 | +37 | +3.5% | 186,400 |
2023/03/30 | 1,059 | 1,065 | 1,054 | 1,058 | -11 | -1% | 83,700 |
2023/03/29 | 1,068 | 1,072 | 1,064 | 1,069 | +7 | +0.7% | 108,400 |
2023/03/28 | 1,070 | 1,080 | 1,062 | 1,062 | -4 | -0.4% | 129,900 |
2023/03/27 | 1,060 | 1,071 | 1,058 | 1,066 | +12 | +1.1% | 120,100 |
2023/03/24 | 1,062 | 1,062 | 1,053 | 1,054 | -8 | -0.8% | 100,200 |
2023/03/23 | 1,054 | 1,063 | 1,051 | 1,062 | -3 | -0.3% | 87,900 |
2023/03/22 | 1,080 | 1,083 | 1,065 | 1,065 | +5 | +0.5% | 83,600 |
2023/03/20 | 1,056 | 1,063 | 1,051 | 1,060 | +4 | +0.4% | 102,000 |
2023/03/17 | 1,075 | 1,075 | 1,054 | 1,056 | -2 | -0.2% | 140,700 |
2023/03/16 | 1,047 | 1,064 | 1,040 | 1,058 | -8 | -0.8% | 106,500 |
2023/03/15 | 1,068 | 1,079 | 1,062 | 1,066 | +11 | +1% | 108,700 |
2023/03/14 | 1,047 | 1,060 | 1,041 | 1,055 | -15 | -1.4% | 139,100 |
2023/03/13 | 1,069 | 1,071 | 1,058 | 1,070 | -15 | -1.4% | 132,700 |
2023/03/10 | 1,098 | 1,103 | 1,085 | 1,085 | -27 | -2.4% | 177,800 |
2023/03/09 | 1,114 | 1,127 | 1,108 | 1,112 | +2 | +0.2% | 185,700 |
2023/03/08 | 1,112 | 1,121 | 1,108 | 1,110 | -6 | -0.5% | 165,600 |
2023/03/07 | 1,118 | 1,121 | 1,108 | 1,116 | -2 | -0.2% | 159,700 |
2023/03/06 | 1,126 | 1,127 | 1,115 | 1,118 | ±0 | ±0% | 164,000 |
2023/03/03 | 1,120 | 1,132 | 1,116 | 1,118 | +5 | +0.4% | 255,800 |
2023/03/02 | 1,125 | 1,127 | 1,113 | 1,113 | -15 | -1.3% | 200,000 |
2023/03/01 | 1,112 | 1,130 | 1,106 | 1,128 | +7 | +0.6% | 303,500 |
2023/02/28 | 1,117 | 1,125 | 1,099 | 1,121 | +8 | +0.7% | 228,800 |
251~
300
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