クミアイ化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 927 | 934 | 918 | 929 | -5 | -0.5% | 235,300 |
| 2022/11/28 | 946 | 946 | 933 | 934 | -10 | -1.1% | 308,300 |
| 2022/11/25 | 949 | 949 | 938 | 944 | ±0 | ±0% | 247,500 |
| 2022/11/24 | 936 | 944 | 933 | 944 | +16 | +1.7% | 398,200 |
| 2022/11/22 | 933 | 934 | 924 | 928 | -2 | -0.2% | 321,500 |
| 2022/11/21 | 933 | 934 | 916 | 930 | +7 | +0.8% | 340,500 |
| 2022/11/18 | 925 | 932 | 917 | 923 | +5 | +0.5% | 319,500 |
| 2022/11/17 | 911 | 925 | 911 | 918 | +4 | +0.4% | 198,000 |
| 2022/11/16 | 912 | 917 | 903 | 914 | +4 | +0.4% | 322,700 |
| 2022/11/15 | 901 | 916 | 898 | 910 | +12 | +1.3% | 422,800 |
| 2022/11/14 | 924 | 931 | 896 | 898 | -39 | -4.2% | 1,040,600 |
| 2022/11/11 | 973 | 976 | 935 | 937 | -25 | -2.6% | 931,500 |
| 2022/11/10 | 970 | 979 | 960 | 962 | -18 | -1.8% | 331,900 |
| 2022/11/09 | 971 | 980 | 968 | 980 | +9 | +0.9% | 279,000 |
| 2022/11/08 | 970 | 972 | 963 | 971 | +6 | +0.6% | 244,800 |
| 2022/11/07 | 973 | 973 | 960 | 965 | +4 | +0.4% | 190,200 |
| 2022/11/04 | 946 | 965 | 946 | 961 | +8 | +0.8% | 248,300 |
| 2022/11/02 | 978 | 978 | 952 | 953 | -24 | -2.5% | 469,600 |
| 2022/11/01 | 982 | 983 | 974 | 977 | -1 | -0.1% | 231,100 |
| 2022/10/31 | 968 | 978 | 966 | 978 | +19 | +2% | 284,600 |
| 2022/10/28 | 976 | 976 | 959 | 959 | -22 | -2.2% | 765,200 |
| 2022/10/27 | 976 | 983 | 970 | 981 | +1 | +0.1% | 888,800 |
| 2022/10/26 | 980 | 984 | 973 | 980 | +6 | +0.6% | 402,700 |
| 2022/10/25 | 985 | 988 | 974 | 974 | -11 | -1.1% | 366,200 |
| 2022/10/24 | 984 | 988 | 976 | 985 | +16 | +1.7% | 299,100 |
| 2022/10/21 | 969 | 980 | 963 | 969 | -3 | -0.3% | 241,200 |
| 2022/10/20 | 966 | 973 | 958 | 972 | -4 | -0.4% | 292,600 |
| 2022/10/19 | 974 | 980 | 967 | 976 | +2 | +0.2% | 231,000 |
| 2022/10/18 | 973 | 980 | 965 | 974 | +12 | +1.2% | 214,800 |
| 2022/10/17 | 953 | 965 | 953 | 962 | -9 | -0.9% | 263,000 |
| 2022/10/14 | 966 | 980 | 954 | 971 | +31 | +3.3% | 431,100 |
| 2022/10/13 | 961 | 961 | 938 | 940 | -27 | -2.8% | 440,100 |
| 2022/10/12 | 972 | 974 | 963 | 967 | -5 | -0.5% | 408,200 |
| 2022/10/11 | 984 | 989 | 972 | 972 | -22 | -2.2% | 620,200 |
| 2022/10/07 | 1,001 | 1,005 | 994 | 994 | -15 | -1.5% | 545,500 |
| 2022/10/06 | 1,008 | 1,019 | 1,002 | 1,009 | -5 | -0.5% | 606,400 |
| 2022/10/05 | 1,056 | 1,058 | 1,013 | 1,014 | -32 | -3.1% | 727,300 |
| 2022/10/04 | 1,030 | 1,048 | 1,030 | 1,046 | +31 | +3.1% | 819,500 |
| 2022/10/03 | 1,006 | 1,018 | 1,001 | 1,015 | -3 | -0.3% | 421,900 |
| 2022/09/30 | 1,017 | 1,027 | 1,007 | 1,018 | -2 | -0.2% | 456,400 |
| 2022/09/29 | 1,010 | 1,026 | 1,006 | 1,020 | +30 | +3% | 698,000 |
| 2022/09/28 | 1,009 | 1,013 | 980 | 990 | -18 | -1.8% | 557,800 |
| 2022/09/27 | 1,019 | 1,031 | 1,007 | 1,008 | +11 | +1.1% | 715,200 |
| 2022/09/26 | 1,005 | 1,010 | 977 | 997 | -26 | -2.5% | 1,065,800 |
| 2022/09/22 | 1,010 | 1,023 | 1,006 | 1,023 | ±0 | ±0% | 476,200 |
| 2022/09/21 | 1,020 | 1,034 | 1,016 | 1,023 | -3 | -0.3% | 699,100 |
| 2022/09/20 | 1,002 | 1,028 | 1,000 | 1,026 | +32 | +3.2% | 723,000 |
| 2022/09/16 | 1,005 | 1,009 | 988 | 994 | -15 | -1.5% | 779,300 |
| 2022/09/15 | 998 | 1,017 | 991 | 1,009 | +11 | +1.1% | 820,800 |
| 2022/09/14 | 986 | 1,008 | 977 | 998 | -23 | -2.3% | 1,515,100 |
451～
500
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「クミアイ化」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 |
|---|---|---|---|---|---|---|---|---|
| クミアイ化 | 84,900円 | -3.7% | -35.7% | 3.53% | 8.52倍 | 0.71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 |
| アース製薬 | 536,000円 | +4.2% | -47.6% | 2.24% | 65.21倍 | 1.62倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| 中国塗 | 207,300円 | +3.3% | -4.0% | 3.91% | 10.28倍 | 1.46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 | 556,000円 | +4.6% | +6.2% | 1.44% | 24.08倍 | 0.84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 |
| 伊勢化 | 2,070,000円 | +24.9% | +29.0% | 1.55% | 22.93倍 | 3.14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
