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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,081 | 1,106 | 1,073 | 1,094 | +27 | +2.5% | 616,100 |
| 2022/08/25 | 1,068 | 1,071 | 1,053 | 1,067 | ±0 | ±0% | 291,200 |
| 2022/08/24 | 1,061 | 1,083 | 1,054 | 1,067 | +13 | +1.2% | 423,100 |
| 2022/08/23 | 1,043 | 1,056 | 1,040 | 1,054 | +5 | +0.5% | 234,500 |
| 2022/08/22 | 1,027 | 1,051 | 1,026 | 1,049 | +13 | +1.3% | 204,100 |
| 2022/08/19 | 1,029 | 1,042 | 1,026 | 1,036 | +12 | +1.2% | 234,900 |
| 2022/08/18 | 1,030 | 1,034 | 1,023 | 1,024 | -16 | -1.5% | 160,700 |
| 2022/08/17 | 1,025 | 1,040 | 1,020 | 1,040 | +24 | +2.4% | 298,300 |
| 2022/08/16 | 1,036 | 1,037 | 1,012 | 1,016 | -20 | -1.9% | 200,200 |
| 2022/08/15 | 1,047 | 1,052 | 1,032 | 1,036 | -5 | -0.5% | 266,900 |
| 2022/08/12 | 1,030 | 1,044 | 1,025 | 1,041 | +24 | +2.4% | 473,100 |
| 2022/08/10 | 1,012 | 1,023 | 998 | 1,017 | +13 | +1.3% | 362,700 |
| 2022/08/09 | 989 | 1,011 | 988 | 1,004 | +22 | +2.2% | 554,700 |
| 2022/08/08 | 964 | 982 | 964 | 982 | +10 | +1% | 271,400 |
| 2022/08/05 | 960 | 975 | 956 | 972 | +3 | +0.3% | 251,300 |
| 2022/08/04 | 985 | 985 | 962 | 969 | -10 | -1% | 367,700 |
| 2022/08/03 | 979 | 984 | 971 | 979 | -3 | -0.3% | 281,600 |
| 2022/08/02 | 992 | 997 | 975 | 982 | -17 | -1.7% | 383,900 |
| 2022/08/01 | 1,000 | 1,007 | 996 | 999 | +8 | +0.8% | 456,800 |
| 2022/07/29 | 1,014 | 1,015 | 989 | 991 | -16 | -1.6% | 438,900 |
| 2022/07/28 | 999 | 1,007 | 986 | 1,007 | +3 | +0.3% | 1,424,200 |
| 2022/07/27 | 1,004 | 1,011 | 996 | 1,004 | -6 | -0.6% | 435,900 |
| 2022/07/26 | 1,017 | 1,025 | 1,006 | 1,010 | +1 | +0.1% | 445,000 |
| 2022/07/25 | 1,030 | 1,030 | 1,008 | 1,009 | -27 | -2.6% | 574,400 |
| 2022/07/22 | 1,035 | 1,047 | 1,033 | 1,036 | -14 | -1.3% | 306,900 |
| 2022/07/21 | 1,045 | 1,051 | 1,038 | 1,050 | -10 | -0.9% | 343,400 |
| 2022/07/20 | 1,079 | 1,079 | 1,050 | 1,060 | +5 | +0.5% | 326,300 |
| 2022/07/19 | 1,053 | 1,061 | 1,042 | 1,055 | +1 | +0.1% | 407,300 |
| 2022/07/15 | 1,059 | 1,070 | 1,047 | 1,054 | -2 | -0.2% | 442,300 |
| 2022/07/14 | 1,029 | 1,063 | 1,025 | 1,056 | +14 | +1.3% | 447,000 |
| 2022/07/13 | 1,050 | 1,054 | 1,041 | 1,042 | -1 | -0.1% | 468,700 |
| 2022/07/12 | 1,074 | 1,075 | 1,038 | 1,043 | -32 | -3% | 644,200 |
| 2022/07/11 | 1,068 | 1,096 | 1,068 | 1,075 | +27 | +2.6% | 640,200 |
| 2022/07/08 | 1,062 | 1,066 | 1,045 | 1,048 | -9 | -0.9% | 943,100 |
| 2022/07/07 | 1,053 | 1,066 | 1,027 | 1,057 | +14 | +1.3% | 524,500 |
| 2022/07/06 | 1,053 | 1,070 | 1,037 | 1,043 | -40 | -3.7% | 622,000 |
| 2022/07/05 | 1,070 | 1,098 | 1,064 | 1,083 | +25 | +2.4% | 622,100 |
| 2022/07/04 | 1,076 | 1,090 | 1,046 | 1,058 | -15 | -1.4% | 782,000 |
| 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 |
551～
600
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
