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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 219 | 220 | 215 | 215 | -4 | -1.8% | 157,000 |
| 2010/07/30 | 223 | 224 | 218 | 219 | -5 | -2.2% | 99,000 |
| 2010/07/29 | 226 | 226 | 223 | 224 | -3 | -1.3% | 88,000 |
| 2010/07/28 | 224 | 228 | 224 | 227 | +5 | +2.3% | 98,000 |
| 2010/07/27 | 224 | 224 | 221 | 222 | ±0 | ±0% | 129,000 |
| 2010/07/26 | 219 | 222 | 218 | 222 | +2 | +0.9% | 273,000 |
| 2010/07/23 | 220 | 221 | 217 | 220 | +2 | +0.9% | 191,000 |
| 2010/07/22 | 219 | 220 | 218 | 218 | -2 | -0.9% | 71,000 |
| 2010/07/21 | 222 | 223 | 218 | 220 | -1 | -0.5% | 96,000 |
| 2010/07/20 | 225 | 226 | 219 | 221 | -4 | -1.8% | 196,000 |
| 2010/07/16 | 231 | 231 | 224 | 225 | -9 | -3.8% | 152,000 |
| 2010/07/15 | 239 | 239 | 234 | 234 | -5 | -2.1% | 88,000 |
| 2010/07/14 | 239 | 239 | 236 | 239 | +3 | +1.3% | 102,000 |
| 2010/07/13 | 240 | 240 | 236 | 236 | -4 | -1.7% | 82,000 |
| 2010/07/12 | 241 | 242 | 240 | 240 | ±0 | ±0% | 26,000 |
| 2010/07/09 | 240 | 243 | 239 | 240 | ±0 | ±0% | 81,000 |
| 2010/07/08 | 240 | 242 | 239 | 240 | +7 | +3% | 133,000 |
| 2010/07/07 | 237 | 239 | 232 | 233 | -2 | -0.9% | 97,000 |
| 2010/07/06 | 232 | 235 | 229 | 235 | +3 | +1.3% | 128,000 |
| 2010/07/05 | 228 | 232 | 228 | 232 | +4 | +1.8% | 75,000 |
| 2010/07/02 | 227 | 228 | 225 | 228 | +4 | +1.8% | 131,000 |
| 2010/07/01 | 231 | 232 | 224 | 224 | -10 | -4.3% | 232,000 |
| 2010/06/30 | 228 | 235 | 228 | 234 | -5 | -2.1% | 186,000 |
| 2010/06/29 | 239 | 246 | 237 | 239 | -2 | -0.8% | 184,000 |
| 2010/06/28 | 243 | 245 | 239 | 241 | -6 | -2.4% | 176,000 |
| 2010/06/25 | 250 | 250 | 244 | 247 | -2 | -0.8% | 262,000 |
| 2010/06/24 | 251 | 254 | 249 | 249 | -3 | -1.2% | 201,000 |
| 2010/06/23 | 253 | 257 | 251 | 252 | -5 | -1.9% | 186,000 |
| 2010/06/22 | 256 | 258 | 255 | 257 | -2 | -0.8% | 129,000 |
| 2010/06/21 | 257 | 264 | 256 | 259 | +4 | +1.6% | 389,000 |
| 2010/06/18 | 254 | 258 | 252 | 255 | -1 | -0.4% | 278,000 |
| 2010/06/17 | 256 | 257 | 253 | 256 | -1 | -0.4% | 597,000 |
| 2010/06/16 | 248 | 262 | 247 | 257 | +22 | +9.4% | 3,753,000 |
| 2010/06/15 | 239 | 239 | 234 | 235 | -3 | -1.3% | 133,000 |
| 2010/06/14 | 238 | 240 | 237 | 238 | +2 | +0.8% | 95,000 |
| 2010/06/11 | 235 | 239 | 231 | 236 | +2 | +0.9% | 340,000 |
| 2010/06/10 | 233 | 235 | 231 | 234 | +4 | +1.7% | 154,000 |
| 2010/06/09 | 235 | 235 | 229 | 230 | -3 | -1.3% | 162,000 |
| 2010/06/08 | 226 | 235 | 226 | 233 | +3 | +1.3% | 205,000 |
| 2010/06/07 | 233 | 235 | 228 | 230 | -9 | -3.8% | 315,000 |
| 2010/06/04 | 239 | 242 | 238 | 239 | -3 | -1.2% | 414,000 |
| 2010/06/03 | 245 | 246 | 237 | 242 | +1 | +0.4% | 895,000 |
| 2010/06/02 | 243 | 247 | 235 | 241 | +14 | +6.2% | 3,772,000 |
| 2010/06/01 | 230 | 231 | 227 | 227 | -2 | -0.9% | 117,000 |
| 2010/05/31 | 226 | 229 | 225 | 229 | +3 | +1.3% | 93,000 |
| 2010/05/28 | 228 | 230 | 226 | 226 | +3 | +1.3% | 215,000 |
| 2010/05/27 | 215 | 224 | 215 | 223 | +9 | +4.2% | 143,000 |
| 2010/05/26 | 222 | 224 | 214 | 214 | -6 | -2.7% | 292,000 |
| 2010/05/25 | 228 | 228 | 219 | 220 | -6 | -2.7% | 206,000 |
| 2010/05/24 | 227 | 231 | 225 | 226 | +2 | +0.9% | 224,000 |
3601～
3650
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
