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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,505 | 3,505 | 3,500 | 3,505 | +35 | +1% | 300 |
| 2025/08/21 | 3,455 | 3,470 | 3,455 | 3,470 | -55 | -1.6% | 600 |
| 2025/08/20 | 3,600 | 3,600 | 3,525 | 3,525 | -35 | -1% | 2,200 |
| 2025/08/19 | 3,560 | 3,560 | 3,560 | 3,560 | +25 | +0.7% | 100 |
| 2025/08/18 | 3,495 | 3,535 | 3,495 | 3,535 | -30 | -0.8% | 300 |
| 2025/08/15 | 3,565 | 3,565 | 3,565 | 3,565 | ±0 | ±0% | 700 |
| 2025/08/14 | 3,500 | 3,565 | 3,490 | 3,565 | +10 | +0.3% | 4,600 |
| 2025/08/13 | 3,555 | 3,560 | 3,555 | 3,555 | ±0 | ±0% | 500 |
| 2025/08/12 | 3,500 | 3,555 | 3,495 | 3,555 | +55 | +1.6% | 1,000 |
| 2025/08/08 | 3,600 | 3,660 | 3,440 | 3,500 | -170 | -4.6% | 3,800 |
| 2025/08/07 | 3,670 | 3,670 | 3,600 | 3,670 | +60 | +1.7% | 300 |
| 2025/08/06 | 3,600 | 3,615 | 3,585 | 3,610 | +80 | +2.3% | 900 |
| 2025/08/05 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 100 |
| 2025/08/04 | 3,560 | 3,570 | 3,530 | 3,530 | -170 | -4.6% | 800 |
| 2025/08/01 | 3,420 | 3,700 | 3,420 | 3,700 | - | - | 3,500 |
| 2025/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 3,355 | 3,355 | 3,340 | 3,340 | -15 | -0.4% | 500 |
| 2025/07/28 | 3,385 | 3,385 | 3,355 | 3,355 | +5 | +0.1% | 200 |
| 2025/07/25 | 3,365 | 3,365 | 3,350 | 3,350 | -15 | -0.4% | 700 |
| 2025/07/24 | 3,375 | 3,430 | 3,365 | 3,365 | ±0 | ±0% | 1,700 |
| 2025/07/23 | 3,405 | 3,405 | 3,365 | 3,365 | - | - | 300 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 3,450 | 3,475 | 3,400 | 3,475 | - | - | 1,100 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 3,440 | 3,450 | 3,440 | 3,450 | +10 | +0.3% | 2,400 |
| 2025/07/14 | 3,400 | 3,440 | 3,400 | 3,440 | +40 | +1.2% | 800 |
| 2025/07/11 | 3,330 | 3,400 | 3,330 | 3,400 | +70 | +2.1% | 600 |
| 2025/07/10 | 3,315 | 3,330 | 3,315 | 3,330 | +20 | +0.6% | 400 |
| 2025/07/09 | 3,310 | 3,315 | 3,310 | 3,310 | +40 | +1.2% | 400 |
| 2025/07/08 | 3,365 | 3,365 | 3,225 | 3,270 | - | - | 1,800 |
| 2025/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/04 | 3,300 | 3,330 | 3,300 | 3,330 | +50 | +1.5% | 300 |
| 2025/07/03 | 3,280 | 3,280 | 3,280 | 3,280 | -70 | -2.1% | 200 |
| 2025/07/02 | 3,345 | 3,350 | 3,280 | 3,350 | +5 | +0.1% | 500 |
| 2025/07/01 | 3,305 | 3,365 | 3,305 | 3,345 | ±0 | ±0% | 700 |
| 2025/06/30 | 3,345 | 3,350 | 3,345 | 3,345 | -15 | -0.4% | 1,300 |
| 2025/06/27 | 3,275 | 3,430 | 3,275 | 3,360 | +45 | +1.4% | 2,000 |
| 2025/06/26 | 3,315 | 3,315 | 3,315 | 3,315 | ±0 | ±0% | 300 |
| 2025/06/25 | 3,315 | 3,315 | 3,315 | 3,315 | +15 | +0.5% | 100 |
| 2025/06/24 | 3,300 | 3,300 | 3,300 | 3,300 | - | - | 100 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 3,300 | 3,300 | 3,260 | 3,300 | ±0 | ±0% | 900 |
| 2025/06/17 | 3,300 | 3,300 | 3,300 | 3,300 | +5 | +0.2% | 300 |
| 2025/06/16 | 3,295 | 3,295 | 3,295 | 3,295 | +20 | +0.6% | 100 |
| 2025/06/13 | 3,275 | 3,275 | 3,275 | 3,275 | -5 | -0.2% | 100 |
| 2025/06/12 | 3,280 | 3,280 | 3,280 | 3,280 | -15 | -0.5% | 100 |
1～
50
件表示中 / 3768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 | 350,500円 | +2.0% | +1.4% | 1.43% | 11.93倍 | 0.39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 |
| 巴川コーポ | 72,200円 | +4.6% | -1.0% | 2.08% | 9.44倍 | 0.46倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
| 大伸化学 | 157,700円 | +3.8% | +20.1% | 2.54% | 10.02倍 | 0.44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３割。約９００代理店で即納体制 |
| ＨＡＢＡ | 173,800円 | +4.1% | -19.4% | 2.30% | 13.69倍 | 0.74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 |
| 南海化学 | 285,800円 | +9.6% | +20.2% | 2.10% | 2.62倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
