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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,200 | 1,264 | 1,197 | 1,254 | +13 | +1% | 119,000 |
| 2016/02/05 | 1,241 | 1,249 | 1,219 | 1,241 | -3 | -0.2% | 206,000 |
| 2016/02/04 | 1,265 | 1,282 | 1,238 | 1,244 | -21 | -1.7% | 143,000 |
| 2016/02/03 | 1,294 | 1,302 | 1,254 | 1,265 | -58 | -4.4% | 228,100 |
| 2016/02/02 | 1,339 | 1,344 | 1,313 | 1,323 | -28 | -2.1% | 197,400 |
| 2016/02/01 | 1,355 | 1,367 | 1,336 | 1,351 | +41 | +3.1% | 282,200 |
| 2016/01/29 | 1,283 | 1,320 | 1,268 | 1,310 | +18 | +1.4% | 459,600 |
| 2016/01/28 | 1,210 | 1,298 | 1,208 | 1,292 | +62 | +5% | 505,300 |
| 2016/01/27 | 1,235 | 1,249 | 1,216 | 1,230 | +22 | +1.8% | 274,400 |
| 2016/01/26 | 1,231 | 1,238 | 1,202 | 1,208 | -38 | -3% | 288,600 |
| 2016/01/25 | 1,237 | 1,253 | 1,206 | 1,246 | +43 | +3.6% | 389,800 |
| 2016/01/22 | 1,197 | 1,205 | 1,144 | 1,203 | +96 | +8.7% | 445,900 |
| 2016/01/21 | 1,139 | 1,161 | 1,107 | 1,107 | -32 | -2.8% | 310,100 |
| 2016/01/20 | 1,184 | 1,199 | 1,134 | 1,139 | -35 | -3% | 366,900 |
| 2016/01/19 | 1,176 | 1,198 | 1,163 | 1,174 | -12 | -1% | 354,200 |
| 2016/01/18 | 1,180 | 1,203 | 1,169 | 1,186 | -44 | -3.6% | 338,800 |
| 2016/01/15 | 1,266 | 1,283 | 1,219 | 1,230 | -9 | -0.7% | 251,400 |
| 2016/01/14 | 1,258 | 1,259 | 1,216 | 1,239 | -55 | -4.3% | 458,400 |
| 2016/01/13 | 1,257 | 1,297 | 1,246 | 1,294 | +61 | +4.9% | 309,000 |
| 2016/01/12 | 1,279 | 1,290 | 1,224 | 1,233 | -46 | -3.6% | 417,100 |
| 2016/01/08 | 1,285 | 1,309 | 1,270 | 1,279 | -6 | -0.5% | 313,400 |
| 2016/01/07 | 1,324 | 1,343 | 1,270 | 1,285 | -42 | -3.2% | 412,600 |
| 2016/01/06 | 1,356 | 1,368 | 1,301 | 1,327 | -52 | -3.8% | 781,200 |
| 2016/01/05 | 1,304 | 1,379 | 1,273 | 1,379 | +66 | +5% | 697,400 |
| 2016/01/04 | 1,314 | 1,346 | 1,296 | 1,313 | -3 | -0.2% | 386,400 |
| 2015/12/30 | 1,315 | 1,331 | 1,294 | 1,316 | +1 | +0.1% | 325,600 |
| 2015/12/29 | 1,309 | 1,323 | 1,294 | 1,315 | +15 | +1.2% | 305,500 |
| 2015/12/28 | 1,294 | 1,310 | 1,281 | 1,300 | +3 | +0.2% | 392,900 |
| 2015/12/25 | 1,270 | 1,329 | 1,255 | 1,297 | +14 | +1.1% | 694,900 |
| 2015/12/24 | 1,276 | 1,326 | 1,241 | 1,283 | +30 | +2.4% | 1,129,600 |
| 2015/12/22 | 1,195 | 1,259 | 1,180 | 1,253 | +79 | +6.7% | 1,296,900 |
| 2015/12/21 | 1,145 | 1,178 | 1,131 | 1,174 | +50 | +4.4% | 740,300 |
| 2015/12/18 | 1,135 | 1,197 | 1,109 | 1,124 | +102 | +10% | 1,478,400 |
| 2015/12/17 | 1,004 | 1,029 | 994 | 1,022 | +35 | +3.5% | 304,100 |
| 2015/12/16 | 992 | 1,002 | 977 | 987 | ±0 | ±0% | 193,100 |
| 2015/12/15 | 1,001 | 1,012 | 982 | 987 | -20 | -2% | 173,300 |
| 2015/12/14 | 990 | 1,021 | 986 | 1,007 | +3 | +0.3% | 280,400 |
| 2015/12/11 | 1,021 | 1,028 | 1,001 | 1,004 | -27 | -2.6% | 301,400 |
| 2015/12/10 | 1,073 | 1,073 | 1,028 | 1,031 | -12 | -1.2% | 285,100 |
| 2015/12/09 | 1,040 | 1,054 | 1,035 | 1,043 | -7 | -0.7% | 195,800 |
| 2015/12/08 | 1,070 | 1,070 | 1,043 | 1,050 | -18 | -1.7% | 161,400 |
| 2015/12/07 | 1,105 | 1,105 | 1,049 | 1,068 | -29 | -2.6% | 415,400 |
| 2015/12/04 | 1,098 | 1,129 | 1,082 | 1,097 | +43 | +4.1% | 892,200 |
| 2015/12/03 | 1,065 | 1,068 | 1,052 | 1,054 | -7 | -0.7% | 108,300 |
| 2015/12/02 | 1,064 | 1,068 | 1,048 | 1,061 | +2 | +0.2% | 137,500 |
| 2015/12/01 | 1,068 | 1,073 | 1,055 | 1,059 | -8 | -0.7% | 124,300 |
| 2015/11/30 | 1,065 | 1,077 | 1,057 | 1,067 | +1 | +0.1% | 171,200 |
| 2015/11/27 | 1,091 | 1,092 | 1,058 | 1,066 | -22 | -2% | 131,500 |
| 2015/11/26 | 1,072 | 1,096 | 1,071 | 1,088 | +17 | +1.6% | 224,700 |
| 2015/11/25 | 1,071 | 1,080 | 1,065 | 1,071 | ±0 | ±0% | 206,900 |
2151～
2200
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
