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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 854 | 854 | 845 | 848 | -7 | -0.8% | 588,000 |
| 2024/01/25 | 842 | 857 | 842 | 855 | +17 | +2% | 597,400 |
| 2024/01/24 | 850 | 852 | 832 | 838 | -12 | -1.4% | 1,247,300 |
| 2024/01/23 | 856 | 859 | 849 | 850 | -8 | -0.9% | 786,300 |
| 2024/01/22 | 860 | 862 | 848 | 858 | +1 | +0.1% | 879,800 |
| 2024/01/19 | 856 | 859 | 847 | 857 | ±0 | ±0% | 1,121,600 |
| 2024/01/18 | 858 | 866 | 855 | 857 | -1 | -0.1% | 541,800 |
| 2024/01/17 | 860 | 871 | 858 | 858 | ±0 | ±0% | 738,100 |
| 2024/01/16 | 865 | 867 | 858 | 858 | -8 | -0.9% | 695,500 |
| 2024/01/15 | 856 | 869 | 849 | 866 | +11 | +1.3% | 863,400 |
| 2024/01/12 | 870 | 873 | 846 | 855 | -10 | -1.2% | 1,263,400 |
| 2024/01/11 | 879 | 879 | 864 | 865 | -4 | -0.5% | 1,032,000 |
| 2024/01/10 | 855 | 869 | 851 | 869 | +7 | +0.8% | 833,400 |
| 2024/01/09 | 857 | 865 | 850 | 862 | +17 | +2% | 1,173,300 |
| 2024/01/05 | 851 | 855 | 839 | 845 | -5 | -0.6% | 1,373,300 |
| 2024/01/04 | 809 | 850 | 805 | 850 | +43 | +5.3% | 1,425,700 |
| 2023/12/29 | 790 | 808 | 790 | 807 | +19 | +2.4% | 1,223,200 |
| 2023/12/28 | 774 | 790 | 770 | 788 | +13 | +1.7% | 790,400 |
| 2023/12/27 | 764 | 775 | 759 | 775 | +12 | +1.6% | 1,177,400 |
| 2023/12/26 | 773 | 776 | 759 | 763 | -8 | -1% | 1,385,100 |
| 2023/12/25 | 790 | 791 | 771 | 771 | -9 | -1.2% | 853,300 |
| 2023/12/22 | 775 | 787 | 769 | 780 | +4 | +0.5% | 1,230,900 |
| 2023/12/21 | 785 | 786 | 769 | 776 | -12 | -1.5% | 1,507,800 |
| 2023/12/20 | 793 | 804 | 787 | 788 | -6 | -0.8% | 1,478,300 |
| 2023/12/19 | 785 | 794 | 776 | 794 | +6 | +0.8% | 1,817,400 |
| 2023/12/18 | 815 | 829 | 787 | 788 | -21 | -2.6% | 2,496,800 |
| 2023/12/15 | 799 | 823 | 773 | 809 | -191 | -19.1% | 6,103,500 |
| 2023/12/14 | 1,027 | 1,027 | 995 | 1,000 | -25 | -2.4% | 891,200 |
| 2023/12/13 | 1,029 | 1,030 | 1,016 | 1,025 | -1 | -0.1% | 636,700 |
| 2023/12/12 | 1,044 | 1,044 | 1,022 | 1,026 | -10 | -1% | 482,300 |
| 2023/12/11 | 1,031 | 1,039 | 1,023 | 1,036 | +20 | +2% | 668,400 |
| 2023/12/08 | 1,016 | 1,024 | 1,012 | 1,016 | -6 | -0.6% | 1,115,200 |
| 2023/12/07 | 1,042 | 1,042 | 1,016 | 1,022 | -25 | -2.4% | 1,024,800 |
| 2023/12/06 | 1,033 | 1,048 | 1,030 | 1,047 | +17 | +1.7% | 881,900 |
| 2023/12/05 | 1,034 | 1,041 | 1,028 | 1,030 | -5 | -0.5% | 1,004,400 |
| 2023/12/04 | 1,030 | 1,047 | 1,015 | 1,035 | -49 | -4.5% | 2,276,100 |
| 2023/12/01 | 1,097 | 1,098 | 1,082 | 1,084 | -5 | -0.5% | 385,600 |
| 2023/11/30 | 1,085 | 1,090 | 1,079 | 1,089 | +1 | +0.1% | 424,000 |
| 2023/11/29 | 1,094 | 1,099 | 1,087 | 1,088 | -10 | -0.9% | 372,400 |
| 2023/11/28 | 1,099 | 1,103 | 1,095 | 1,098 | +4 | +0.4% | 258,400 |
| 2023/11/27 | 1,124 | 1,124 | 1,093 | 1,094 | -20 | -1.8% | 593,300 |
| 2023/11/24 | 1,119 | 1,127 | 1,112 | 1,114 | ±0 | ±0% | 365,900 |
| 2023/11/22 | 1,105 | 1,119 | 1,104 | 1,114 | +9 | +0.8% | 207,500 |
| 2023/11/21 | 1,100 | 1,109 | 1,097 | 1,105 | +3 | +0.3% | 320,300 |
| 2023/11/20 | 1,122 | 1,130 | 1,102 | 1,102 | -20 | -1.8% | 451,100 |
| 2023/11/17 | 1,106 | 1,123 | 1,104 | 1,122 | +22 | +2% | 511,100 |
| 2023/11/16 | 1,110 | 1,118 | 1,097 | 1,100 | -17 | -1.5% | 347,800 |
| 2023/11/15 | 1,113 | 1,122 | 1,108 | 1,117 | +9 | +0.8% | 506,700 |
| 2023/11/14 | 1,110 | 1,114 | 1,100 | 1,108 | +8 | +0.7% | 398,400 |
| 2023/11/13 | 1,115 | 1,116 | 1,093 | 1,100 | -10 | -0.9% | 247,700 |
301～
350
件表示中 / 3683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 | 78,400円 | -1.1% | -20.8% | 4.34% | 8.66倍 | 0.65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 |
| 信越ポリ | 138,200円 | +1.6% | +12.7% | 3.62% | 12.61倍 | 0.92倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 中国塗 | 194,500円 | +11.9% | +27.4% | 4.63% | 7.14倍 | 1.19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 |
| 伊勢化 | 1,933,000円 | +12.7% | +4.9% | 1.97% | 18.24倍 | 2.77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 |
| タカラバイオ | 81,800円 | +4.6% | -11.9% | 2.08% | 98.55倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
