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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 66 | 68 | 66 | 67 | ±0 | ±0% | 598,000 |
| 2017/07/10 | 66 | 67 | 66 | 67 | +2 | +3.1% | 244,000 |
| 2017/07/07 | 67 | 67 | 65 | 65 | -2 | -3% | 366,000 |
| 2017/07/06 | 68 | 69 | 66 | 67 | -1 | -1.5% | 706,000 |
| 2017/07/05 | 65 | 69 | 65 | 68 | +4 | +6.3% | 980,000 |
| 2017/07/04 | 66 | 66 | 64 | 64 | -1 | -1.5% | 420,000 |
| 2017/07/03 | 65 | 66 | 64 | 65 | +1 | +1.6% | 732,000 |
| 2017/06/30 | 64 | 66 | 63 | 64 | -1 | -1.5% | 592,000 |
| 2017/06/29 | 65 | 68 | 63 | 65 | -3 | -4.4% | 2,552,000 |
| 2017/06/28 | 72 | 85 | 67 | 68 | +1 | +1.5% | 9,458,000 |
| 2017/06/27 | 66 | 69 | 65 | 67 | +2 | +3.1% | 806,000 |
| 2017/06/26 | 63 | 66 | 63 | 65 | +3 | +4.8% | 640,000 |
| 2017/06/23 | 62 | 64 | 62 | 62 | ±0 | ±0% | 445,000 |
| 2017/06/22 | 60 | 62 | 60 | 62 | +2 | +3.3% | 260,000 |
| 2017/06/21 | 61 | 61 | 60 | 60 | ±0 | ±0% | 311,000 |
| 2017/06/20 | 61 | 62 | 60 | 60 | +1 | +1.7% | 413,000 |
| 2017/06/19 | 58 | 61 | 58 | 59 | +1 | +1.7% | 482,000 |
| 2017/06/16 | 58 | 59 | 58 | 58 | ±0 | ±0% | 192,000 |
| 2017/06/15 | 57 | 60 | 57 | 58 | +1 | +1.8% | 543,000 |
| 2017/06/14 | 58 | 58 | 57 | 57 | ±0 | ±0% | 439,000 |
| 2017/06/13 | 58 | 58 | 56 | 57 | -1 | -1.7% | 322,000 |
| 2017/06/12 | 58 | 58 | 57 | 58 | +1 | +1.8% | 138,000 |
| 2017/06/09 | 59 | 59 | 57 | 57 | -2 | -3.4% | 245,000 |
| 2017/06/08 | 59 | 59 | 58 | 59 | ±0 | ±0% | 101,000 |
| 2017/06/07 | 59 | 59 | 57 | 59 | ±0 | ±0% | 480,000 |
| 2017/06/06 | 60 | 60 | 59 | 59 | -1 | -1.7% | 271,000 |
| 2017/06/05 | 60 | 60 | 59 | 60 | +1 | +1.7% | 106,000 |
| 2017/06/02 | 60 | 60 | 59 | 59 | ±0 | ±0% | 81,000 |
| 2017/06/01 | 60 | 60 | 59 | 59 | ±0 | ±0% | 132,000 |
| 2017/05/31 | 59 | 60 | 58 | 59 | -1 | -1.7% | 232,000 |
| 2017/05/30 | 59 | 60 | 58 | 60 | +1 | +1.7% | 202,000 |
| 2017/05/29 | 60 | 60 | 58 | 59 | -1 | -1.7% | 193,000 |
| 2017/05/26 | 60 | 60 | 58 | 60 | -1 | -1.6% | 324,000 |
| 2017/05/25 | 60 | 61 | 59 | 61 | +1 | +1.7% | 212,000 |
| 2017/05/24 | 60 | 61 | 60 | 60 | ±0 | ±0% | 115,000 |
| 2017/05/23 | 60 | 61 | 60 | 60 | -1 | -1.6% | 285,000 |
| 2017/05/22 | 62 | 62 | 60 | 61 | -1 | -1.6% | 118,000 |
| 2017/05/19 | 61 | 62 | 60 | 62 | +2 | +3.3% | 142,000 |
| 2017/05/18 | 60 | 61 | 60 | 60 | -1 | -1.6% | 218,000 |
| 2017/05/17 | 63 | 63 | 60 | 61 | -2 | -3.2% | 595,000 |
| 2017/05/16 | 64 | 65 | 62 | 63 | ±0 | ±0% | 469,000 |
| 2017/05/15 | 63 | 64 | 62 | 63 | -5 | -7.4% | 549,000 |
| 2017/05/12 | 66 | 68 | 65 | 68 | +3 | +4.6% | 503,000 |
| 2017/05/11 | 64 | 66 | 64 | 65 | +1 | +1.6% | 229,000 |
| 2017/05/10 | 64 | 64 | 63 | 64 | +1 | +1.6% | 146,000 |
| 2017/05/09 | 64 | 65 | 63 | 63 | -1 | -1.6% | 129,000 |
| 2017/05/08 | 64 | 65 | 64 | 64 | +1 | +1.6% | 137,000 |
| 2017/05/02 | 63 | 64 | 63 | 63 | ±0 | ±0% | 153,000 |
| 2017/05/01 | 64 | 64 | 62 | 63 | ±0 | ±0% | 166,000 |
| 2017/04/28 | 62 | 64 | 62 | 63 | +1 | +1.6% | 222,000 |
1901～
1950
件表示中 / 3686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 | 37,200円 | +4.8% | +25.0% | 0.00% | - | 1.48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 |
| ウェーブロック | 55,300円 | +8.2% | -2.4% | 5.42% | 10.61倍 | 0.28倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| イサム塗 | 307,000円 | +1.3% | +12.6% | 1.63% | 10.00倍 | 0.34倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| 南海化学 | 229,700円 | +5.2% | -32.6% | 2.39% | 6.41倍 | 0.58倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| 有機薬 | 24,700円 | +8.3% | +0.9% | 3.64% | 6.65倍 | 0.43倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
市場注目の銘柄
チャート関連のコラム
