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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 2,023 | 2,045 | 1,940 | 1,985 | -60 | -2.9% | 666,200 |
| 2024/04/18 | 2,010 | 2,063 | 1,996 | 2,045 | +32 | +1.6% | 351,100 |
| 2024/04/17 | 2,065 | 2,070 | 2,010 | 2,013 | -50 | -2.4% | 496,800 |
| 2024/04/16 | 2,120 | 2,137 | 2,047 | 2,063 | -90 | -4.2% | 499,700 |
| 2024/04/15 | 2,120 | 2,173 | 2,114 | 2,153 | +5 | +0.2% | 279,400 |
| 2024/04/12 | 2,199 | 2,205 | 2,131 | 2,148 | -45 | -2.1% | 274,300 |
| 2024/04/11 | 2,185 | 2,196 | 2,147 | 2,193 | -17 | -0.8% | 229,900 |
| 2024/04/10 | 2,189 | 2,232 | 2,186 | 2,210 | -9 | -0.4% | 180,700 |
| 2024/04/09 | 2,203 | 2,225 | 2,174 | 2,219 | +27 | +1.2% | 261,400 |
| 2024/04/08 | 2,202 | 2,233 | 2,176 | 2,192 | +40 | +1.9% | 358,300 |
| 2024/04/05 | 2,174 | 2,192 | 2,128 | 2,152 | -90 | -4% | 458,100 |
| 2024/04/04 | 2,210 | 2,291 | 2,207 | 2,242 | +73 | +3.4% | 395,700 |
| 2024/04/03 | 2,150 | 2,201 | 2,136 | 2,169 | -21 | -1% | 337,200 |
| 2024/04/02 | 2,201 | 2,213 | 2,166 | 2,190 | -20 | -0.9% | 350,700 |
| 2024/04/01 | 2,269 | 2,273 | 2,188 | 2,210 | -57 | -2.5% | 294,600 |
| 2024/03/29 | 2,230 | 2,287 | 2,226 | 2,267 | +50 | +2.3% | 245,500 |
| 2024/03/28 | 2,268 | 2,270 | 2,203 | 2,217 | -50 | -2.2% | 206,800 |
| 2024/03/27 | 2,267 | 2,288 | 2,247 | 2,267 | +15 | +0.7% | 291,700 |
| 2024/03/26 | 2,282 | 2,293 | 2,244 | 2,252 | -28 | -1.2% | 320,300 |
| 2024/03/25 | 2,325 | 2,340 | 2,272 | 2,280 | -44 | -1.9% | 306,700 |
| 2024/03/22 | 2,355 | 2,360 | 2,297 | 2,324 | ±0 | ±0% | 425,200 |
| 2024/03/21 | 2,305 | 2,335 | 2,273 | 2,324 | +57 | +2.5% | 454,200 |
| 2024/03/19 | 2,194 | 2,270 | 2,184 | 2,267 | +52 | +2.3% | 608,600 |
| 2024/03/18 | 2,151 | 2,216 | 2,151 | 2,215 | +78 | +3.6% | 377,100 |
| 2024/03/15 | 2,105 | 2,159 | 2,093 | 2,137 | +11 | +0.5% | 547,000 |
| 2024/03/14 | 2,145 | 2,148 | 2,087 | 2,126 | +16 | +0.8% | 286,500 |
| 2024/03/13 | 2,168 | 2,196 | 2,083 | 2,110 | -26 | -1.2% | 391,300 |
| 2024/03/12 | 2,068 | 2,142 | 2,038 | 2,136 | +68 | +3.3% | 565,500 |
| 2024/03/11 | 2,100 | 2,130 | 2,023 | 2,068 | -107 | -4.9% | 775,300 |
| 2024/03/08 | 2,109 | 2,253 | 2,102 | 2,175 | +37 | +1.7% | 814,000 |
| 2024/03/07 | 2,195 | 2,241 | 2,113 | 2,138 | -84 | -3.8% | 1,036,900 |
| 2024/03/06 | 2,077 | 2,379 | 2,063 | 2,222 | +95 | +4.5% | 3,302,200 |
| 2024/03/05 | 2,107 | 2,137 | 2,096 | 2,127 | +58 | +2.8% | 407,000 |
| 2024/03/04 | 2,170 | 2,196 | 2,067 | 2,069 | -71 | -3.3% | 528,100 |
| 2024/03/01 | 2,135 | 2,150 | 2,095 | 2,140 | -20 | -0.9% | 461,800 |
| 2024/02/29 | 2,150 | 2,172 | 2,115 | 2,160 | +16 | +0.7% | 524,500 |
| 2024/02/28 | 2,155 | 2,177 | 2,133 | 2,144 | +4 | +0.2% | 347,800 |
| 2024/02/27 | 2,160 | 2,201 | 2,116 | 2,140 | -27 | -1.2% | 572,200 |
| 2024/02/26 | 2,164 | 2,208 | 2,142 | 2,167 | +44 | +2.1% | 401,200 |
| 2024/02/22 | 2,123 | 2,146 | 2,094 | 2,123 | +6 | +0.3% | 306,600 |
| 2024/02/21 | 2,088 | 2,119 | 2,085 | 2,117 | +27 | +1.3% | 356,400 |
| 2024/02/20 | 2,069 | 2,118 | 2,067 | 2,090 | -10 | -0.5% | 408,400 |
| 2024/02/19 | 2,030 | 2,100 | 2,024 | 2,100 | +67 | +3.3% | 404,600 |
| 2024/02/16 | 2,022 | 2,063 | 2,016 | 2,033 | +30 | +1.5% | 290,300 |
| 2024/02/15 | 2,024 | 2,028 | 1,992 | 2,003 | +15 | +0.8% | 274,600 |
| 2024/02/14 | 2,005 | 2,035 | 1,968 | 1,988 | -37 | -1.8% | 319,700 |
| 2024/02/13 | 1,985 | 2,025 | 1,961 | 2,025 | +69 | +3.5% | 363,100 |
| 2024/02/09 | 1,939 | 1,983 | 1,931 | 1,956 | +4 | +0.2% | 279,200 |
| 2024/02/08 | 1,936 | 1,971 | 1,905 | 1,952 | +5 | +0.3% | 424,200 |
| 2024/02/07 | 1,942 | 1,965 | 1,932 | 1,947 | +2 | +0.1% | 335,100 |
301～
350
件表示中 / 3740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 | 264,500円 | +1.4% | +0.1% | 3.67% | 11.92倍 | 1.57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 |
| 高砂香 | 756,000円 | +0.4% | -15.1% | 3.17% | 12.59倍 | 1.02倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| ノエビアＨＤ | 445,500円 | +0.3% | +0.9% | 5.05% | 19.02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 |
| 扶桑化学 | 400,000円 | +4.6% | -16.7% | 1.90% | 15.00倍 | 1.36倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 信越ポリ | 170,500円 | +4.0% | +5.9% | 3.05% | 13.72倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
