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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/09/13 | 1,015 | 1,046 | 1,004 | 1,021 | +1 | +0.1% | 2,298,900 |
| 2022/09/12 | 1,070 | 1,071 | 1,019 | 1,020 | -95 | -8.5% | 4,363,300 |
| 2022/09/09 | 1,092 | 1,120 | 1,083 | 1,115 | +17 | +1.5% | 1,156,100 |
| 2022/09/08 | 1,079 | 1,098 | 1,072 | 1,098 | +45 | +4.3% | 479,800 |
| 2022/09/07 | 1,070 | 1,077 | 1,050 | 1,053 | -28 | -2.6% | 361,300 |
| 2022/09/06 | 1,083 | 1,101 | 1,076 | 1,081 | +1 | +0.1% | 452,800 |
| 2022/09/05 | 1,061 | 1,086 | 1,050 | 1,080 | +20 | +1.9% | 324,800 |
| 2022/09/02 | 1,071 | 1,073 | 1,052 | 1,060 | -4 | -0.4% | 300,000 |
| 2022/09/01 | 1,079 | 1,085 | 1,063 | 1,064 | -24 | -2.2% | 341,200 |
| 2022/08/31 | 1,091 | 1,096 | 1,077 | 1,088 | -24 | -2.2% | 468,900 |
| 2022/08/30 | 1,078 | 1,120 | 1,063 | 1,112 | +53 | +5% | 597,600 |
| 2022/08/29 | 1,057 | 1,077 | 1,053 | 1,059 | -35 | -3.2% | 463,800 |
501～
550
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「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 | 81,400円 | -3.7% | -35.7% | 3.69% | 8.17倍 | 0.68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 |
| ミルボン | 347,000円 | +6.0% | +17.4% | 2.54% | 24.30倍 | 2.36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 |
| 高砂香 | 558,000円 | +12.3% | +133.7% | 2.87% | 13.60倍 | 0.77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 | 2,090,000円 | +24.9% | +29.0% | 1.53% | 23.15倍 | 3.17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 |
| ＪＣＵ | 374,000円 | +8.6% | +3.5% | 1.98% | 15.94倍 | 2.03倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからＭＢＯ。海外展開を強化中 |
市場注目の銘柄
チャート関連のコラム
