児玉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 |
|---|---|---|---|---|---|---|---|
| 2017/09/29 | 94 | 99 | 94 | 98 | +2 | +2.1% | 1,144,000 |
| 2017/09/28 | 92 | 97 | 92 | 96 | +4 | +4.3% | 977,000 |
| 2017/09/27 | 91 | 92 | 90 | 92 | +2 | +2.2% | 281,000 |
| 2017/09/26 | 91 | 92 | 90 | 90 | ±0 | ±0% | 189,000 |
| 2017/09/25 | 90 | 92 | 90 | 90 | ±0 | ±0% | 277,000 |
| 2017/09/22 | 93 | 94 | 90 | 90 | -3 | -3.2% | 447,000 |
| 2017/09/21 | 93 | 93 | 91 | 93 | +1 | +1.1% | 278,000 |
| 2017/09/20 | 90 | 92 | 90 | 92 | ±0 | ±0% | 320,000 |
| 2017/09/19 | 93 | 94 | 92 | 92 | ±0 | ±0% | 518,000 |
| 2017/09/15 | 90 | 93 | 90 | 92 | +2 | +2.2% | 468,000 |
| 2017/09/14 | 94 | 94 | 90 | 90 | -5 | -5.3% | 874,000 |
| 2017/09/13 | 96 | 99 | 95 | 95 | -4 | -4% | 1,693,000 |
| 2017/09/12 | 87 | 111 | 87 | 99 | +13 | +15.1% | 14,526,000 |
| 2017/09/11 | 86 | 87 | 86 | 86 | +1 | +1.2% | 260,000 |
| 2017/09/08 | 84 | 86 | 83 | 85 | ±0 | ±0% | 193,000 |
| 2017/09/07 | 86 | 88 | 83 | 85 | -1 | -1.2% | 854,000 |
| 2017/09/06 | 81 | 86 | 80 | 86 | +1 | +1.2% | 797,000 |
| 2017/09/05 | 91 | 91 | 82 | 85 | -6 | -6.6% | 1,117,000 |
| 2017/09/04 | 95 | 95 | 90 | 91 | -4 | -4.2% | 679,000 |
| 2017/09/01 | 97 | 97 | 94 | 95 | -2 | -2.1% | 296,000 |
| 2017/08/31 | 96 | 97 | 95 | 97 | +1 | +1% | 223,000 |
| 2017/08/30 | 96 | 97 | 95 | 96 | ±0 | ±0% | 247,000 |
| 2017/08/29 | 96 | 97 | 95 | 96 | ±0 | ±0% | 226,000 |
| 2017/08/28 | 95 | 98 | 94 | 96 | +1 | +1.1% | 543,000 |
| 2017/08/25 | 94 | 95 | 94 | 95 | +1 | +1.1% | 243,000 |
| 2017/08/24 | 92 | 96 | 92 | 94 | +2 | +2.2% | 574,000 |
| 2017/08/23 | 95 | 96 | 92 | 92 | -4 | -4.2% | 509,000 |
| 2017/08/22 | 97 | 98 | 93 | 96 | -2 | -2% | 771,000 |
| 2017/08/21 | 99 | 99 | 97 | 98 | ±0 | ±0% | 270,000 |
| 2017/08/18 | 98 | 99 | 98 | 98 | -1 | -1% | 549,000 |
| 2017/08/17 | 98 | 101 | 97 | 99 | ±0 | ±0% | 1,074,000 |
| 2017/08/16 | 101 | 103 | 98 | 99 | -2 | -2% | 1,089,000 |
| 2017/08/15 | 100 | 101 | 99 | 101 | +3 | +3.1% | 434,000 |
| 2017/08/14 | 99 | 100 | 96 | 98 | -3 | -3% | 728,000 |
| 2017/08/10 | 102 | 102 | 98 | 101 | -1 | -1% | 1,195,000 |
| 2017/08/09 | 104 | 104 | 99 | 102 | -1 | -1% | 992,000 |
| 2017/08/08 | 103 | 106 | 102 | 103 | ±0 | ±0% | 497,000 |
| 2017/08/07 | 105 | 108 | 103 | 103 | -2 | -1.9% | 1,031,000 |
| 2017/08/04 | 102 | 106 | 101 | 105 | +1 | +1% | 885,000 |
| 2017/08/03 | 105 | 107 | 99 | 104 | -1 | -1% | 1,737,000 |
| 2017/08/02 | 100 | 106 | 100 | 105 | +4 | +4% | 1,539,000 |
| 2017/08/01 | 99 | 102 | 96 | 101 | -1 | -1% | 1,472,000 |
| 2017/07/31 | 100 | 103 | 96 | 102 | +1 | +1% | 2,071,000 |
| 2017/07/28 | 105 | 105 | 98 | 101 | -6 | -5.6% | 2,978,000 |
| 2017/07/27 | 111 | 112 | 104 | 107 | -2 | -1.8% | 3,501,000 |
| 2017/07/26 | 115 | 122 | 108 | 109 | -3 | -2.7% | 5,835,000 |
| 2017/07/25 | 117 | 118 | 109 | 112 | -11 | -8.9% | 9,122,000 |
| 2017/07/24 | 112 | 139 | 106 | 123 | +21 | +20.6% | 45,366,000 |
| 2017/07/21 | 119 | 125 | 102 | 102 | +7 | +7.4% | 38,483,000 |
| 2017/07/20 | 65 | 95 | 64 | 95 | +30 | +46.2% | 7,496,000 |
1901～
1950
件表示中 / 3741件
類似銘柄と比較する
現在ご覧いただいている「児玉化」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 |
|---|---|---|---|---|---|---|---|---|
| 児玉化 | 60,200円 | +373.4% | +570.1% | 0.00% | 0.47倍 | 2.32倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| フジプレアム | 33,800円 | +13.2% | +42.7% | 1.78% | 42.73倍 | 0.96倍 |
|
精密貼合技術活用しディスプレー分野に展開。車載用途市場に重点移行、太陽電池も並行強化 |
| 片倉コープ | 95,800円 | +1.5% | +19.0% | 2.09% | 21.46倍 | 0.36倍 |
|
片倉工業系の肥料企業が発祥。丸紅系。全農系コープケミカルと合併、肥料最大手、化学品育成 |
| ダイキアクシス | 67,700円 | +2.1% | +0.8% | 3.55% | 13.79倍 | 0.95倍 |
|
四国のホームセンター・ダイキから事業分割し独立。環境機器、住宅機器が主力。新事業積極展開 |
| リップス | 342,500円 | +17.2% | +26.0% | 0.00% | 13.88倍 | 2.79倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
