イサム塗料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,305 | 3,390 | 3,305 | 3,380 | +60 | +1.8% | 1,200 |
| 2025/05/21 | 3,435 | 3,435 | 3,320 | 3,320 | -90 | -2.6% | 600 |
| 2025/05/20 | 3,325 | 3,410 | 3,325 | 3,410 | +105 | +3.2% | 300 |
| 2025/05/19 | 3,305 | 3,305 | 3,305 | 3,305 | - | - | 100 |
| 2025/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/15 | 3,320 | 3,320 | 3,320 | 3,320 | ±0 | ±0% | 400 |
| 2025/05/14 | 3,290 | 3,320 | 3,290 | 3,320 | -10 | -0.3% | 300 |
| 2025/05/13 | 3,415 | 3,415 | 3,330 | 3,330 | -15 | -0.4% | 600 |
| 2025/05/12 | 3,320 | 3,345 | 3,320 | 3,345 | +30 | +0.9% | 800 |
| 2025/05/09 | 3,395 | 3,570 | 3,310 | 3,315 | - | - | 5,800 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/02 | 3,420 | 3,420 | 3,420 | 3,420 | +70 | +2.1% | 300 |
| 2025/05/01 | 3,390 | 3,390 | 3,350 | 3,350 | -150 | -4.3% | 400 |
| 2025/04/30 | 3,355 | 3,500 | 3,305 | 3,500 | +90 | +2.6% | 5,200 |
| 2025/04/28 | 3,180 | 3,420 | 3,175 | 3,410 | +300 | +9.6% | 96,400 |
| 2025/04/25 | 3,100 | 3,110 | 3,100 | 3,110 | +10 | +0.3% | 400 |
| 2025/04/24 | 3,100 | 3,100 | 3,100 | 3,100 | +30 | +1% | 1,500 |
| 2025/04/23 | 3,120 | 3,120 | 3,060 | 3,070 | -50 | -1.6% | 700 |
| 2025/04/22 | 3,050 | 3,120 | 3,050 | 3,120 | +70 | +2.3% | 400 |
| 2025/04/21 | 3,050 | 3,050 | 3,050 | 3,050 | -30 | -1% | 200 |
| 2025/04/18 | 3,090 | 3,095 | 3,070 | 3,080 | -20 | -0.6% | 1,200 |
| 2025/04/17 | 3,100 | 3,185 | 3,045 | 3,100 | +40 | +1.3% | 1,700 |
| 2025/04/16 | 3,085 | 3,085 | 3,040 | 3,060 | -25 | -0.8% | 700 |
| 2025/04/15 | 3,155 | 3,155 | 3,085 | 3,085 | -70 | -2.2% | 600 |
| 2025/04/14 | 3,050 | 3,155 | 3,050 | 3,155 | +60 | +1.9% | 700 |
| 2025/04/11 | 3,010 | 3,095 | 3,010 | 3,095 | -55 | -1.7% | 400 |
| 2025/04/10 | 3,140 | 3,160 | 3,070 | 3,150 | +80 | +2.6% | 1,700 |
| 2025/04/09 | 3,095 | 3,110 | 3,010 | 3,070 | -95 | -3% | 2,000 |
| 2025/04/08 | 3,005 | 3,215 | 3,005 | 3,165 | +140 | +4.6% | 600 |
| 2025/04/07 | 3,000 | 3,025 | 2,900 | 3,025 | -75 | -2.4% | 4,100 |
| 2025/04/04 | 3,160 | 3,170 | 3,030 | 3,100 | -100 | -3.1% | 4,700 |
| 2025/04/03 | 3,260 | 3,260 | 3,200 | 3,200 | -100 | -3% | 800 |
| 2025/04/02 | 3,310 | 3,310 | 3,300 | 3,300 | +20 | +0.6% | 200 |
| 2025/04/01 | 3,240 | 3,290 | 3,240 | 3,280 | +25 | +0.8% | 700 |
| 2025/03/31 | 3,200 | 3,255 | 3,140 | 3,255 | +15 | +0.5% | 800 |
| 2025/03/28 | 3,150 | 3,255 | 3,150 | 3,240 | -90 | -2.7% | 2,300 |
| 2025/03/27 | 3,340 | 3,340 | 3,330 | 3,330 | -10 | -0.3% | 600 |
| 2025/03/26 | 3,325 | 3,340 | 3,310 | 3,340 | +10 | +0.3% | 2,600 |
| 2025/03/25 | 3,305 | 3,330 | 3,260 | 3,330 | +40 | +1.2% | 900 |
| 2025/03/24 | 3,330 | 3,330 | 3,290 | 3,290 | +30 | +0.9% | 400 |
| 2025/03/21 | 3,290 | 3,290 | 3,260 | 3,260 | ±0 | ±0% | 400 |
| 2025/03/19 | 3,245 | 3,260 | 3,245 | 3,260 | -40 | -1.2% | 400 |
| 2025/03/18 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 500 |
| 2025/03/17 | 3,245 | 3,370 | 3,245 | 3,300 | +55 | +1.7% | 1,000 |
| 2025/03/14 | 3,240 | 3,280 | 3,240 | 3,245 | -85 | -2.6% | 1,700 |
| 2025/03/13 | 3,325 | 3,435 | 3,325 | 3,330 | +5 | +0.2% | 2,100 |
| 2025/03/12 | 3,215 | 3,395 | 3,145 | 3,325 | +50 | +1.5% | 2,600 |
| 2025/03/11 | 3,135 | 3,275 | 3,135 | 3,275 | +140 | +4.5% | 600 |
| 2025/03/10 | 3,130 | 3,250 | 3,120 | 3,135 | +35 | +1.1% | 3,500 |
1～
50
件表示中 / 3704件
類似銘柄と比較する
現在ご覧いただいている「イサム塗」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 |
|---|---|---|---|---|---|---|---|---|
| イサム塗 | 338,000円 | +2.0% | +1.4% | 1.48% | 11.50倍 | 0.37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 |
| ロンシル工 | 150,900円 | -0.2% | +26.3% | 4.64% | 8.69倍 | 0.36倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| ＨＡＢＡ | 172,600円 | +4.1% | -19.4% | 2.32% | 13.60倍 | 0.73倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
| 大伸化学 | 143,400円 | +3.8% | +20.1% | 2.79% | 9.12倍 | 0.40倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約３割。１０００代理店で即納体制 |
| 三和油化 | 151,400円 | +6.0% | +18.2% | 2.84% | 8.84倍 | 0.53倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
