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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,426 | 1,436 | 1,418 | 1,430 | +3 | +0.2% | 366,400 |
| 2023/08/31 | 1,426 | 1,446 | 1,422 | 1,427 | +7 | +0.5% | 654,300 |
| 2023/08/30 | 1,419 | 1,428 | 1,397 | 1,420 | +12 | +0.9% | 589,100 |
| 2023/08/29 | 1,383 | 1,409 | 1,381 | 1,408 | +29 | +2.1% | 547,200 |
| 2023/08/28 | 1,366 | 1,380 | 1,361 | 1,379 | +23 | +1.7% | 468,900 |
| 2023/08/25 | 1,351 | 1,363 | 1,346 | 1,356 | -14 | -1% | 349,600 |
| 2023/08/24 | 1,374 | 1,374 | 1,358 | 1,370 | -4 | -0.3% | 368,600 |
| 2023/08/23 | 1,373 | 1,374 | 1,354 | 1,374 | +6 | +0.4% | 463,500 |
| 2023/08/22 | 1,353 | 1,368 | 1,341 | 1,368 | +27 | +2% | 692,400 |
| 2023/08/21 | 1,342 | 1,354 | 1,334 | 1,341 | ±0 | ±0% | 502,800 |
| 2023/08/18 | 1,345 | 1,356 | 1,333 | 1,341 | -14 | -1% | 481,000 |
| 2023/08/17 | 1,359 | 1,374 | 1,321 | 1,355 | +1 | +0.1% | 784,300 |
| 2023/08/16 | 1,349 | 1,362 | 1,337 | 1,354 | +9 | +0.7% | 790,400 |
| 2023/08/15 | 1,339 | 1,355 | 1,327 | 1,345 | +15 | +1.1% | 594,700 |
| 2023/08/14 | 1,380 | 1,380 | 1,323 | 1,330 | -32 | -2.3% | 918,200 |
| 2023/08/10 | 1,363 | 1,378 | 1,350 | 1,362 | +10 | +0.7% | 1,181,700 |
| 2023/08/09 | 1,324 | 1,356 | 1,307 | 1,352 | +42 | +3.2% | 1,249,300 |
| 2023/08/08 | 1,332 | 1,346 | 1,304 | 1,310 | -15 | -1.1% | 1,272,300 |
| 2023/08/07 | 1,300 | 1,329 | 1,292 | 1,325 | +32 | +2.5% | 1,530,400 |
| 2023/08/04 | 1,307 | 1,318 | 1,288 | 1,293 | -11 | -0.8% | 933,200 |
| 2023/08/03 | 1,346 | 1,346 | 1,298 | 1,304 | -52 | -3.8% | 1,097,900 |
| 2023/08/02 | 1,379 | 1,379 | 1,347 | 1,356 | -4 | -0.3% | 1,260,400 |
| 2023/08/01 | 1,400 | 1,417 | 1,323 | 1,360 | +129 | +10.5% | 3,397,800 |
| 2023/07/31 | 1,212 | 1,243 | 1,210 | 1,231 | +49 | +4.1% | 481,000 |
| 2023/07/28 | 1,177 | 1,185 | 1,159 | 1,182 | -4 | -0.3% | 240,300 |
| 2023/07/27 | 1,187 | 1,189 | 1,180 | 1,186 | +1 | +0.1% | 145,000 |
| 2023/07/26 | 1,185 | 1,193 | 1,177 | 1,185 | +2 | +0.2% | 167,400 |
| 2023/07/25 | 1,173 | 1,184 | 1,163 | 1,183 | +16 | +1.4% | 186,300 |
| 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 |
301～
350
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
