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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 1,105 | 1,126 | 1,068 | 1,073 | -32 | -2.9% | 824,200 |
| 2022/06/30 | 1,100 | 1,122 | 1,089 | 1,105 | -14 | -1.3% | 673,300 |
| 2022/06/29 | 1,150 | 1,156 | 1,111 | 1,119 | -39 | -3.4% | 1,169,500 |
| 2022/06/28 | 1,120 | 1,162 | 1,110 | 1,158 | +94 | +8.8% | 1,873,300 |
| 2022/06/27 | 1,014 | 1,070 | 1,006 | 1,064 | +65 | +6.5% | 1,087,200 |
| 2022/06/24 | 984 | 1,008 | 980 | 999 | ±0 | ±0% | 706,800 |
| 2022/06/23 | 1,037 | 1,042 | 997 | 999 | -59 | -5.6% | 1,089,300 |
| 2022/06/22 | 1,080 | 1,083 | 1,047 | 1,058 | -13 | -1.2% | 730,600 |
| 2022/06/21 | 1,051 | 1,085 | 1,051 | 1,071 | +10 | +0.9% | 655,000 |
| 2022/06/20 | 1,100 | 1,102 | 1,048 | 1,061 | -32 | -2.9% | 963,700 |
| 2022/06/17 | 1,125 | 1,135 | 1,093 | 1,093 | -67 | -5.8% | 1,137,800 |
| 2022/06/16 | 1,146 | 1,160 | 1,140 | 1,160 | +12 | +1% | 823,900 |
| 2022/06/15 | 1,165 | 1,186 | 1,146 | 1,148 | -4 | -0.3% | 893,200 |
| 2022/06/14 | 1,140 | 1,158 | 1,112 | 1,152 | +15 | +1.3% | 1,365,800 |
| 2022/06/13 | 1,091 | 1,204 | 1,088 | 1,137 | +30 | +2.7% | 2,280,800 |
| 2022/06/10 | 1,099 | 1,126 | 1,090 | 1,107 | +12 | +1.1% | 1,126,600 |
| 2022/06/09 | 1,103 | 1,107 | 1,073 | 1,095 | -11 | -1% | 869,300 |
| 2022/06/08 | 1,210 | 1,220 | 1,096 | 1,106 | +46 | +4.3% | 3,060,300 |
| 2022/06/07 | 1,067 | 1,075 | 1,060 | 1,060 | -2 | -0.2% | 344,900 |
| 2022/06/06 | 1,038 | 1,069 | 1,034 | 1,062 | +27 | +2.6% | 492,900 |
| 2022/06/03 | 1,030 | 1,041 | 1,020 | 1,035 | +1 | +0.1% | 295,200 |
| 2022/06/02 | 1,035 | 1,037 | 1,015 | 1,034 | +2 | +0.2% | 308,300 |
| 2022/06/01 | 1,019 | 1,056 | 1,011 | 1,032 | +25 | +2.5% | 529,200 |
| 2022/05/31 | 1,003 | 1,011 | 995 | 1,007 | -2 | -0.2% | 501,500 |
| 2022/05/30 | 1,000 | 1,018 | 997 | 1,009 | +26 | +2.6% | 627,900 |
| 2022/05/27 | 972 | 984 | 971 | 983 | +12 | +1.2% | 174,100 |
| 2022/05/26 | 973 | 982 | 970 | 971 | -6 | -0.6% | 245,000 |
| 2022/05/25 | 997 | 1,002 | 977 | 977 | -15 | -1.5% | 278,000 |
| 2022/05/24 | 986 | 1,007 | 984 | 992 | +15 | +1.5% | 522,200 |
| 2022/05/23 | 998 | 1,011 | 967 | 977 | -6 | -0.6% | 470,300 |
| 2022/05/20 | 967 | 990 | 965 | 983 | +32 | +3.4% | 581,200 |
| 2022/05/19 | 930 | 962 | 926 | 951 | -4 | -0.4% | 310,100 |
| 2022/05/18 | 928 | 955 | 928 | 955 | +37 | +4% | 327,600 |
| 2022/05/17 | 908 | 927 | 907 | 918 | +14 | +1.5% | 179,400 |
| 2022/05/16 | 925 | 929 | 899 | 904 | -9 | -1% | 205,500 |
| 2022/05/13 | 898 | 923 | 896 | 913 | +19 | +2.1% | 278,200 |
| 2022/05/12 | 897 | 907 | 890 | 894 | -4 | -0.4% | 223,800 |
| 2022/05/11 | 898 | 907 | 893 | 898 | -3 | -0.3% | 159,100 |
| 2022/05/10 | 903 | 909 | 895 | 901 | -9 | -1% | 201,900 |
| 2022/05/09 | 909 | 921 | 908 | 910 | ±0 | ±0% | 192,800 |
| 2022/05/06 | 894 | 913 | 889 | 910 | +19 | +2.1% | 202,400 |
| 2022/05/02 | 865 | 893 | 862 | 891 | +12 | +1.4% | 186,300 |
| 2022/04/28 | 840 | 883 | 838 | 879 | +37 | +4.4% | 252,900 |
| 2022/04/27 | 857 | 864 | 842 | 842 | -35 | -4% | 425,200 |
| 2022/04/26 | 875 | 883 | 867 | 877 | +2 | +0.2% | 206,400 |
| 2022/04/25 | 868 | 878 | 864 | 875 | -3 | -0.3% | 187,700 |
| 2022/04/22 | 874 | 886 | 868 | 878 | -11 | -1.2% | 128,000 |
| 2022/04/21 | 886 | 890 | 879 | 889 | +3 | +0.3% | 140,800 |
| 2022/04/20 | 885 | 892 | 878 | 886 | +10 | +1.1% | 155,300 |
| 2022/04/19 | 875 | 877 | 864 | 876 | +4 | +0.5% | 167,600 |
551～
600
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
