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 |
---|---|---|---|---|---|---|---|
2023/09/20 | 1,136 | 1,146 | 1,109 | 1,111 | -22 | -1.9% | 802,300 |
2023/09/19 | 1,121 | 1,137 | 1,116 | 1,133 | +40 | +3.7% | 994,800 |
2023/09/15 | 1,080 | 1,105 | 1,076 | 1,093 | +24 | +2.2% | 1,306,800 |
2023/09/14 | 1,069 | 1,071 | 1,051 | 1,069 | +18 | +1.7% | 886,900 |
2023/09/13 | 1,075 | 1,075 | 1,048 | 1,051 | -11 | -1% | 864,300 |
2023/09/12 | 1,050 | 1,062 | 1,040 | 1,062 | +14 | +1.3% | 1,177,800 |
2023/09/11 | 1,025 | 1,060 | 1,022 | 1,048 | -89 | -7.8% | 2,594,100 |
2023/09/08 | 1,150 | 1,157 | 1,128 | 1,137 | -25 | -2.2% | 885,100 |
2023/09/07 | 1,159 | 1,173 | 1,150 | 1,162 | +1 | +0.1% | 391,700 |
2023/09/06 | 1,162 | 1,176 | 1,155 | 1,161 | -3 | -0.3% | 468,600 |
2023/09/05 | 1,175 | 1,178 | 1,158 | 1,164 | -5 | -0.4% | 435,400 |
2023/09/04 | 1,151 | 1,169 | 1,142 | 1,169 | +23 | +2% | 658,400 |
2023/09/01 | 1,126 | 1,146 | 1,125 | 1,146 | +21 | +1.9% | 415,500 |
2023/08/31 | 1,116 | 1,137 | 1,113 | 1,125 | +14 | +1.3% | 391,600 |
2023/08/30 | 1,115 | 1,121 | 1,103 | 1,111 | +1 | +0.1% | 390,400 |
2023/08/29 | 1,104 | 1,111 | 1,098 | 1,110 | +7 | +0.6% | 290,400 |
2023/08/28 | 1,090 | 1,103 | 1,087 | 1,103 | +24 | +2.2% | 315,500 |
2023/08/25 | 1,079 | 1,089 | 1,068 | 1,079 | -1 | -0.1% | 362,400 |
2023/08/24 | 1,086 | 1,090 | 1,079 | 1,080 | -10 | -0.9% | 345,500 |
2023/08/23 | 1,077 | 1,092 | 1,071 | 1,090 | +11 | +1% | 273,100 |
2023/08/22 | 1,079 | 1,079 | 1,063 | 1,079 | +4 | +0.4% | 307,400 |
2023/08/21 | 1,054 | 1,077 | 1,053 | 1,075 | +21 | +2% | 313,700 |
2023/08/18 | 1,050 | 1,056 | 1,043 | 1,054 | ±0 | ±0% | 228,100 |
2023/08/17 | 1,048 | 1,056 | 1,039 | 1,054 | +6 | +0.6% | 267,200 |
2023/08/16 | 1,051 | 1,061 | 1,047 | 1,048 | -13 | -1.2% | 238,700 |
2023/08/15 | 1,068 | 1,069 | 1,058 | 1,061 | +2 | +0.2% | 176,300 |
2023/08/14 | 1,054 | 1,063 | 1,048 | 1,059 | +1 | +0.1% | 164,000 |
2023/08/10 | 1,042 | 1,058 | 1,034 | 1,058 | +20 | +1.9% | 180,300 |
2023/08/09 | 1,043 | 1,048 | 1,035 | 1,038 | -10 | -1% | 250,300 |
2023/08/08 | 1,056 | 1,062 | 1,046 | 1,048 | -10 | -0.9% | 216,100 |
2023/08/07 | 1,034 | 1,058 | 1,034 | 1,058 | +33 | +3.2% | 418,700 |
2023/08/04 | 1,020 | 1,034 | 1,020 | 1,025 | +4 | +0.4% | 292,300 |
2023/08/03 | 1,039 | 1,039 | 1,017 | 1,021 | -38 | -3.6% | 613,000 |
2023/08/02 | 1,064 | 1,074 | 1,056 | 1,059 | -12 | -1.1% | 202,800 |
2023/08/01 | 1,073 | 1,075 | 1,066 | 1,071 | +5 | +0.5% | 155,500 |
2023/07/31 | 1,075 | 1,077 | 1,061 | 1,066 | +1 | +0.1% | 278,600 |
2023/07/28 | 1,058 | 1,069 | 1,051 | 1,065 | -2 | -0.2% | 240,200 |
2023/07/27 | 1,065 | 1,068 | 1,059 | 1,067 | ±0 | ±0% | 173,200 |
2023/07/26 | 1,080 | 1,080 | 1,064 | 1,067 | -15 | -1.4% | 251,000 |
2023/07/25 | 1,079 | 1,083 | 1,065 | 1,082 | +18 | +1.7% | 279,400 |
2023/07/24 | 1,074 | 1,077 | 1,059 | 1,064 | -5 | -0.5% | 244,000 |
2023/07/21 | 1,060 | 1,073 | 1,056 | 1,069 | +3 | +0.3% | 287,000 |
2023/07/20 | 1,089 | 1,090 | 1,066 | 1,066 | -14 | -1.3% | 197,600 |
2023/07/19 | 1,087 | 1,092 | 1,071 | 1,080 | +5 | +0.5% | 243,500 |
2023/07/18 | 1,063 | 1,075 | 1,061 | 1,075 | +35 | +3.4% | 273,900 |
2023/07/14 | 1,044 | 1,048 | 1,031 | 1,040 | -6 | -0.6% | 198,900 |
2023/07/13 | 1,036 | 1,047 | 1,031 | 1,046 | +21 | +2% | 276,500 |
2023/07/12 | 1,064 | 1,064 | 1,024 | 1,025 | -35 | -3.3% | 525,200 |
2023/07/11 | 1,085 | 1,091 | 1,057 | 1,060 | -17 | -1.6% | 268,400 |
2023/07/10 | 1,084 | 1,089 | 1,074 | 1,077 | -2 | -0.2% | 268,300 |
251~
300
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