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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,099 | 1,116 | 1,095 | 1,113 | +10 | +0.9% | 156,000 |
2023/02/24 | 1,091 | 1,103 | 1,085 | 1,103 | +17 | +1.6% | 156,900 |
2023/02/22 | 1,084 | 1,093 | 1,077 | 1,086 | -4 | -0.4% | 122,300 |
2023/02/21 | 1,081 | 1,094 | 1,074 | 1,090 | +3 | +0.3% | 65,000 |
2023/02/20 | 1,098 | 1,099 | 1,082 | 1,087 | -5 | -0.5% | 60,800 |
2023/02/17 | 1,098 | 1,109 | 1,086 | 1,092 | -11 | -1% | 131,500 |
2023/02/16 | 1,090 | 1,103 | 1,090 | 1,103 | +21 | +1.9% | 94,400 |
2023/02/15 | 1,089 | 1,101 | 1,078 | 1,082 | -5 | -0.5% | 149,800 |
2023/02/14 | 1,075 | 1,087 | 1,070 | 1,087 | +17 | +1.6% | 124,400 |
2023/02/13 | 1,067 | 1,073 | 1,058 | 1,070 | +3 | +0.3% | 169,400 |
2023/02/10 | 1,061 | 1,082 | 1,059 | 1,067 | -3 | -0.3% | 174,900 |
2023/02/09 | 1,053 | 1,079 | 1,053 | 1,070 | +16 | +1.5% | 259,800 |
2023/02/08 | 1,052 | 1,055 | 1,040 | 1,054 | +5 | +0.5% | 153,200 |
2023/02/07 | 1,041 | 1,054 | 1,036 | 1,049 | +8 | +0.8% | 142,000 |
2023/02/06 | 1,045 | 1,054 | 1,038 | 1,041 | +2 | +0.2% | 183,800 |
2023/02/03 | 1,026 | 1,042 | 1,017 | 1,039 | +13 | +1.3% | 169,700 |
2023/02/02 | 1,037 | 1,046 | 1,015 | 1,026 | -16 | -1.5% | 225,800 |
2023/02/01 | 1,062 | 1,085 | 1,037 | 1,042 | +55 | +5.6% | 738,900 |
2023/01/31 | 980 | 995 | 974 | 987 | +12 | +1.2% | 162,600 |
2023/01/30 | 975 | 984 | 969 | 975 | -3 | -0.3% | 430,900 |
2023/01/27 | 995 | 995 | 975 | 978 | -14 | -1.4% | 105,400 |
2023/01/26 | 1,008 | 1,009 | 988 | 992 | -14 | -1.4% | 51,500 |
2023/01/25 | 1,013 | 1,013 | 1,001 | 1,006 | -6 | -0.6% | 62,600 |
2023/01/24 | 995 | 1,016 | 993 | 1,012 | +21 | +2.1% | 215,400 |
2023/01/23 | 980 | 994 | 972 | 991 | +23 | +2.4% | 131,400 |
2023/01/20 | 958 | 975 | 957 | 968 | +15 | +1.6% | 165,400 |
2023/01/19 | 960 | 965 | 951 | 953 | -6 | -0.6% | 122,700 |
2023/01/18 | 941 | 963 | 933 | 959 | +18 | +1.9% | 322,300 |
2023/01/17 | 920 | 942 | 920 | 941 | +20 | +2.2% | 286,800 |
2023/01/16 | 924 | 932 | 920 | 921 | -6 | -0.6% | 109,100 |
2023/01/13 | 935 | 949 | 925 | 927 | -13 | -1.4% | 177,200 |
2023/01/12 | 951 | 963 | 940 | 940 | -26 | -2.7% | 198,300 |
2023/01/11 | 961 | 968 | 961 | 966 | +7 | +0.7% | 48,900 |
2023/01/10 | 965 | 971 | 952 | 959 | -3 | -0.3% | 64,000 |
2023/01/06 | 959 | 963 | 947 | 962 | +6 | +0.6% | 103,200 |
2023/01/05 | 943 | 957 | 938 | 956 | +10 | +1.1% | 138,100 |
2023/01/04 | 954 | 954 | 945 | 946 | -8 | -0.8% | 83,200 |
2022/12/30 | 961 | 966 | 953 | 954 | -7 | -0.7% | 68,300 |
2022/12/29 | 951 | 961 | 949 | 961 | +2 | +0.2% | 176,900 |
2022/12/28 | 948 | 960 | 944 | 959 | +7 | +0.7% | 85,100 |
2022/12/27 | 957 | 959 | 951 | 952 | -2 | -0.2% | 26,900 |
2022/12/26 | 950 | 958 | 949 | 954 | +3 | +0.3% | 45,200 |
2022/12/23 | 961 | 961 | 950 | 951 | -10 | -1% | 108,200 |
2022/12/22 | 964 | 970 | 958 | 961 | -3 | -0.3% | 94,000 |
2022/12/21 | 979 | 986 | 963 | 964 | -15 | -1.5% | 106,500 |
2022/12/20 | 998 | 1,001 | 972 | 979 | -19 | -1.9% | 150,500 |
2022/12/19 | 991 | 999 | 990 | 998 | +4 | +0.4% | 92,600 |
2022/12/16 | 994 | 1,000 | 989 | 994 | ±0 | ±0% | 142,700 |
2022/12/15 | 995 | 1,001 | 992 | 994 | -3 | -0.3% | 149,000 |
2022/12/14 | 989 | 998 | 986 | 997 | +8 | +0.8% | 112,500 |
301~
350
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