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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/07 | 3,150 | 3,150 | 3,100 | 3,100 | -50 | -1.6% | 500 |
| 2025/03/06 | 3,175 | 3,175 | 3,150 | 3,150 | ±0 | ±0% | 300 |
| 2025/03/05 | 3,140 | 3,150 | 3,140 | 3,150 | -10 | -0.3% | 700 |
| 2025/03/04 | 3,125 | 3,160 | 3,125 | 3,160 | +25 | +0.8% | 500 |
| 2025/03/03 | 3,165 | 3,165 | 3,135 | 3,135 | +35 | +1.1% | 500 |
| 2025/02/28 | 3,150 | 3,150 | 3,100 | 3,100 | -50 | -1.6% | 200 |
| 2025/02/27 | 3,140 | 3,150 | 3,140 | 3,150 | +70 | +2.3% | 400 |
| 2025/02/26 | 3,155 | 3,155 | 3,080 | 3,080 | -75 | -2.4% | 300 |
| 2025/02/25 | 3,075 | 3,155 | 3,075 | 3,155 | +60 | +1.9% | 400 |
| 2025/02/21 | 3,070 | 3,095 | 3,070 | 3,095 | +30 | +1% | 700 |
| 2025/02/20 | 3,160 | 3,160 | 3,065 | 3,065 | -95 | -3% | 55,900 |
| 2025/02/19 | 3,120 | 3,160 | 3,120 | 3,160 | ±0 | ±0% | 300 |
| 2025/02/18 | 3,160 | 3,165 | 3,160 | 3,160 | +10 | +0.3% | 700 |
| 2025/02/17 | 3,140 | 3,150 | 3,110 | 3,150 | +10 | +0.3% | 2,500 |
| 2025/02/14 | 3,140 | 3,145 | 3,135 | 3,140 | ±0 | ±0% | 900 |
| 2025/02/13 | 3,110 | 3,140 | 3,110 | 3,140 | +20 | +0.6% | 700 |
| 2025/02/12 | 3,150 | 3,150 | 3,080 | 3,120 | +40 | +1.3% | 1,200 |
| 2025/02/10 | 3,015 | 3,080 | 3,015 | 3,080 | +35 | +1.1% | 1,300 |
| 2025/02/07 | 3,025 | 3,050 | 3,020 | 3,045 | -35 | -1.1% | 1,700 |
| 2025/02/06 | 3,045 | 3,080 | 3,000 | 3,080 | - | - | 4,200 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/03 | 3,000 | 3,045 | 2,993 | 3,045 | +35 | +1.2% | 5,800 |
| 2025/01/31 | 3,015 | 3,015 | 3,010 | 3,010 | +10 | +0.3% | 400 |
| 2025/01/30 | 3,000 | 3,000 | 3,000 | 3,000 | +16 | +0.5% | 500 |
| 2025/01/29 | 2,984 | 2,984 | 2,984 | 2,984 | +29 | +1% | 200 |
| 2025/01/28 | 2,968 | 2,968 | 2,955 | 2,955 | -19 | -0.6% | 500 |
| 2025/01/27 | 2,949 | 2,984 | 2,949 | 2,974 | +25 | +0.8% | 300 |
| 2025/01/24 | 2,960 | 2,970 | 2,949 | 2,949 | -11 | -0.4% | 300 |
| 2025/01/23 | 2,959 | 2,960 | 2,959 | 2,960 | ±0 | ±0% | 200 |
| 2025/01/22 | 2,960 | 2,960 | 2,960 | 2,960 | ±0 | ±0% | 300 |
1～
50
件表示中 / 3673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 | 310,000円 | +1.3% | +12.6% | 1.61% | 10.10倍 | 0.35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 |
| Ｐアンチエイジ | 72,600円 | -14.0% | -19.3% | 0.00% | 48.69倍 | 0.94倍 |
|
化粧落とし「デュオ」が柱。定期通販と卸売り展開。アンチエイジングの「カナデル」など育成中 |
| 大伸化学 | 137,400円 | +7.8% | -1.0% | 2.91% | 10.84倍 | 0.39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 |
| 戸田工 | 101,100円 | +12.5% | - | 0.00% | - | 0.41倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| サンエー化研 | 53,900円 | +7.2% | +328.6% | 3.34% | 14.05倍 | 0.25倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
市場注目の銘柄
チャート関連のコラム
