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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 270 | 270 | 265 | 268 | +1 | +0.4% | 543,000 |
| 2010/10/13 | 277 | 278 | 265 | 267 | -4 | -1.5% | 2,438,000 |
| 2010/10/12 | 260 | 273 | 260 | 271 | +14 | +5.4% | 1,506,000 |
| 2010/10/08 | 257 | 259 | 257 | 257 | ±0 | ±0% | 215,000 |
| 2010/10/07 | 259 | 265 | 256 | 257 | -5 | -1.9% | 483,000 |
| 2010/10/06 | 261 | 267 | 259 | 262 | +4 | +1.6% | 611,000 |
| 2010/10/05 | 259 | 261 | 257 | 258 | -3 | -1.1% | 324,000 |
| 2010/10/04 | 263 | 265 | 258 | 261 | -1 | -0.4% | 466,000 |
| 2010/10/01 | 268 | 268 | 260 | 262 | -7 | -2.6% | 1,046,000 |
| 2010/09/30 | 257 | 270 | 257 | 269 | +14 | +5.5% | 2,546,000 |
| 2010/09/29 | 240 | 257 | 240 | 255 | +17 | +7.1% | 1,650,000 |
| 2010/09/28 | 241 | 244 | 238 | 238 | -2 | -0.8% | 163,000 |
| 2010/09/27 | 245 | 245 | 239 | 240 | +1 | +0.4% | 192,000 |
| 2010/09/24 | 241 | 242 | 237 | 239 | -2 | -0.8% | 168,000 |
| 2010/09/22 | 241 | 244 | 240 | 241 | -3 | -1.2% | 118,000 |
| 2010/09/21 | 245 | 249 | 242 | 244 | +2 | +0.8% | 282,000 |
| 2010/09/17 | 237 | 243 | 235 | 242 | +6 | +2.5% | 271,000 |
| 2010/09/16 | 240 | 240 | 235 | 236 | -2 | -0.8% | 119,000 |
| 2010/09/15 | 232 | 239 | 231 | 238 | +4 | +1.7% | 253,000 |
| 2010/09/14 | 239 | 239 | 232 | 234 | -6 | -2.5% | 247,000 |
| 2010/09/13 | 244 | 245 | 240 | 240 | -1 | -0.4% | 167,000 |
| 2010/09/10 | 251 | 251 | 241 | 241 | -4 | -1.6% | 588,000 |
| 2010/09/09 | 243 | 247 | 240 | 245 | +4 | +1.7% | 246,000 |
| 2010/09/08 | 239 | 244 | 238 | 241 | +1 | +0.4% | 264,000 |
| 2010/09/07 | 242 | 243 | 239 | 240 | -1 | -0.4% | 134,000 |
| 2010/09/06 | 237 | 242 | 235 | 241 | +11 | +4.8% | 247,000 |
| 2010/09/03 | 231 | 236 | 228 | 230 | -1 | -0.4% | 652,000 |
| 2010/09/02 | 236 | 236 | 231 | 231 | -1 | -0.4% | 269,000 |
| 2010/09/01 | 231 | 235 | 228 | 232 | -1 | -0.4% | 147,000 |
| 2010/08/31 | 235 | 238 | 232 | 233 | -7 | -2.9% | 140,000 |
| 2010/08/30 | 242 | 246 | 239 | 240 | +1 | +0.4% | 326,000 |
| 2010/08/27 | 229 | 241 | 229 | 239 | +6 | +2.6% | 319,000 |
| 2010/08/26 | 235 | 236 | 232 | 233 | -2 | -0.9% | 122,000 |
| 2010/08/25 | 233 | 236 | 230 | 235 | +3 | +1.3% | 285,000 |
| 2010/08/24 | 232 | 236 | 232 | 232 | -6 | -2.5% | 278,000 |
| 2010/08/23 | 245 | 246 | 236 | 238 | -8 | -3.3% | 390,000 |
| 2010/08/20 | 247 | 253 | 245 | 246 | -3 | -1.2% | 720,000 |
| 2010/08/19 | 250 | 254 | 246 | 249 | -3 | -1.2% | 1,037,000 |
| 2010/08/18 | 252 | 258 | 249 | 252 | +7 | +2.9% | 1,547,000 |
| 2010/08/17 | 234 | 246 | 231 | 245 | +11 | +4.7% | 931,000 |
| 2010/08/16 | 241 | 241 | 232 | 234 | -11 | -4.5% | 1,051,000 |
| 2010/08/13 | 225 | 250 | 225 | 245 | +20 | +8.9% | 1,130,000 |
| 2010/08/12 | 221 | 225 | 220 | 225 | -2 | -0.9% | 193,000 |
| 2010/08/11 | 228 | 230 | 223 | 227 | -5 | -2.2% | 304,000 |
| 2010/08/10 | 234 | 235 | 231 | 232 | -2 | -0.9% | 123,000 |
| 2010/08/09 | 234 | 238 | 230 | 234 | -6 | -2.5% | 610,000 |
| 2010/08/06 | 219 | 241 | 219 | 240 | +24 | +11.1% | 1,537,000 |
| 2010/08/05 | 217 | 218 | 215 | 216 | +1 | +0.5% | 60,000 |
| 2010/08/04 | 217 | 217 | 215 | 215 | -3 | -1.4% | 78,000 |
| 2010/08/03 | 217 | 219 | 216 | 218 | +3 | +1.4% | 117,000 |
3551～
3600
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
