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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 934 | 936 | 922 | 929 | +1 | +0.1% | 288,800 |
| 2022/12/23 | 917 | 932 | 917 | 928 | -4 | -0.4% | 331,800 |
| 2022/12/22 | 917 | 932 | 913 | 932 | +24 | +2.6% | 491,200 |
| 2022/12/21 | 916 | 918 | 896 | 908 | -6 | -0.7% | 736,200 |
| 2022/12/20 | 958 | 958 | 907 | 914 | -30 | -3.2% | 700,300 |
| 2022/12/19 | 950 | 975 | 942 | 944 | -10 | -1% | 775,800 |
| 2022/12/16 | 999 | 1,000 | 954 | 954 | -52 | -5.2% | 1,714,400 |
| 2022/12/15 | 952 | 1,018 | 952 | 1,006 | +99 | +10.9% | 4,255,700 |
| 2022/12/14 | 896 | 910 | 890 | 907 | +15 | +1.7% | 767,600 |
| 2022/12/13 | 893 | 897 | 883 | 892 | +5 | +0.6% | 389,800 |
| 2022/12/12 | 896 | 896 | 887 | 887 | -8 | -0.9% | 441,100 |
| 2022/12/09 | 906 | 908 | 893 | 895 | -16 | -1.8% | 602,800 |
| 2022/12/08 | 916 | 916 | 897 | 911 | +2 | +0.2% | 457,200 |
| 2022/12/07 | 879 | 918 | 879 | 909 | +30 | +3.4% | 664,000 |
| 2022/12/06 | 892 | 895 | 879 | 879 | -25 | -2.8% | 732,000 |
| 2022/12/05 | 920 | 920 | 889 | 904 | +1 | +0.1% | 1,415,600 |
| 2022/12/02 | 908 | 912 | 902 | 903 | -12 | -1.3% | 403,400 |
| 2022/12/01 | 932 | 932 | 915 | 915 | -8 | -0.9% | 310,900 |
| 2022/11/30 | 927 | 928 | 918 | 923 | -6 | -0.6% | 381,500 |
| 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 |
651～
700
件表示中 / 3767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 | 85,400円 | -1.1% | -20.8% | 3.98% | 9.44倍 | 0.69倍 |
|
全農系農薬専業首位、水稲・畑作用の開発品豊富で海外展開加速。先端半導体用など化成品強化 |
| タカラバイオ | 96,400円 | +16.6% | -3.5% | 1.76% | 89.26倍 | 1.01倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| ＪＣＵ | 431,000円 | +0.5% | -1.1% | 1.90% | 14.52倍 | 2.25倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| ＫＨネオケム | 279,800円 | +6.4% | +15.3% | 3.75% | 9.88倍 | 1.46倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 石原産 | 247,700円 | +1.2% | +11.5% | 4.04% | 10.30倍 | 0.83倍 |
|
顔料など酸化チタン大手。ＭＬＣＣ向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
市場注目の銘柄
チャート関連のコラム
