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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,170 | 3,170 | 3,165 | 3,165 | ±0 | ±0% | 300 |
| 2024/09/05 | 3,155 | 3,165 | 3,155 | 3,165 | -5 | -0.2% | 300 |
| 2024/09/04 | 3,160 | 3,170 | 3,150 | 3,170 | -35 | -1.1% | 400 |
| 2024/09/03 | 3,200 | 3,205 | 3,200 | 3,205 | -60 | -1.8% | 300 |
| 2024/09/02 | 3,195 | 3,265 | 3,195 | 3,265 | +65 | +2% | 300 |
| 2024/08/30 | 3,120 | 3,200 | 3,120 | 3,200 | +85 | +2.7% | 500 |
| 2024/08/29 | 3,150 | 3,150 | 3,115 | 3,115 | -35 | -1.1% | 200 |
| 2024/08/28 | 3,170 | 3,170 | 3,150 | 3,150 | -20 | -0.6% | 400 |
| 2024/08/27 | 3,115 | 3,170 | 3,100 | 3,170 | +120 | +3.9% | 1,500 |
| 2024/08/26 | 3,045 | 3,050 | 3,045 | 3,050 | +5 | +0.2% | 300 |
| 2024/08/23 | 3,010 | 3,045 | 3,010 | 3,045 | +25 | +0.8% | 600 |
| 2024/08/22 | 3,040 | 3,040 | 3,020 | 3,020 | -20 | -0.7% | 400 |
| 2024/08/21 | 3,070 | 3,070 | 3,040 | 3,040 | -40 | -1.3% | 200 |
| 2024/08/20 | 3,070 | 3,095 | 3,070 | 3,080 | -50 | -1.6% | 1,200 |
| 2024/08/19 | 3,100 | 3,130 | 3,100 | 3,130 | +30 | +1% | 500 |
| 2024/08/16 | 3,065 | 3,130 | 3,065 | 3,100 | +35 | +1.1% | 400 |
| 2024/08/15 | 3,030 | 3,115 | 3,030 | 3,065 | +35 | +1.2% | 800 |
| 2024/08/14 | 3,010 | 3,100 | 3,010 | 3,030 | +25 | +0.8% | 1,400 |
| 2024/08/13 | 3,005 | 3,005 | 2,955 | 3,005 | +74 | +2.5% | 1,100 |
| 2024/08/09 | 2,928 | 2,931 | 2,928 | 2,931 | +16 | +0.5% | 500 |
| 2024/08/08 | 2,886 | 2,940 | 2,886 | 2,915 | +28 | +1% | 1,700 |
| 2024/08/07 | 2,860 | 2,887 | 2,860 | 2,887 | +12 | +0.4% | 3,300 |
| 2024/08/06 | 2,853 | 2,908 | 2,820 | 2,875 | +25 | +0.9% | 5,000 |
| 2024/08/05 | 3,060 | 3,060 | 2,850 | 2,850 | -210 | -6.9% | 3,800 |
| 2024/08/02 | 3,215 | 3,220 | 3,060 | 3,060 | -200 | -6.1% | 2,500 |
| 2024/08/01 | 3,260 | 3,260 | 3,260 | 3,260 | -50 | -1.5% | 100 |
| 2024/07/31 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 100 |
| 2024/07/30 | 3,310 | 3,310 | 3,310 | 3,310 | ±0 | ±0% | 600 |
| 2024/07/29 | 3,365 | 3,365 | 3,310 | 3,310 | -35 | -1% | 700 |
| 2024/07/26 | 3,315 | 3,345 | 3,315 | 3,345 | +30 | +0.9% | 500 |
| 2024/07/25 | 3,320 | 3,320 | 3,300 | 3,315 | -25 | -0.7% | 1,500 |
| 2024/07/24 | 3,415 | 3,415 | 3,340 | 3,340 | -80 | -2.3% | 1,000 |
| 2024/07/23 | 3,420 | 3,420 | 3,420 | 3,420 | -10 | -0.3% | 500 |
| 2024/07/22 | 3,510 | 3,510 | 3,430 | 3,430 | -90 | -2.6% | 300 |
| 2024/07/19 | 3,520 | 3,520 | 3,520 | 3,520 | +5 | +0.1% | 100 |
| 2024/07/18 | 3,515 | 3,515 | 3,515 | 3,515 | ±0 | ±0% | 1,500 |
| 2024/07/17 | 3,520 | 3,520 | 3,495 | 3,515 | +20 | +0.6% | 800 |
| 2024/07/16 | 3,495 | 3,495 | 3,495 | 3,495 | ±0 | ±0% | 800 |
| 2024/07/12 | 3,470 | 3,495 | 3,470 | 3,495 | +45 | +1.3% | 700 |
| 2024/07/11 | 3,485 | 3,485 | 3,450 | 3,450 | - | - | 500 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 3,460 | 3,460 | 3,320 | 3,380 | -75 | -2.2% | 1,700 |
| 2024/07/08 | 3,425 | 3,455 | 3,425 | 3,455 | ±0 | ±0% | 500 |
| 2024/07/05 | 3,460 | 3,465 | 3,455 | 3,455 | -10 | -0.3% | 400 |
| 2024/07/04 | 3,465 | 3,465 | 3,465 | 3,465 | +30 | +0.9% | 100 |
| 2024/07/03 | 3,435 | 3,435 | 3,435 | 3,435 | -10 | -0.3% | 100 |
| 2024/07/02 | 3,490 | 3,490 | 3,435 | 3,445 | +45 | +1.3% | 700 |
| 2024/07/01 | 3,400 | 3,400 | 3,395 | 3,400 | +15 | +0.4% | 600 |
| 2024/06/28 | 3,375 | 3,385 | 3,375 | 3,385 | +35 | +1% | 400 |
| 2024/06/27 | 3,350 | 3,350 | 3,330 | 3,350 | +20 | +0.6% | 1,100 |
51～
100
件表示中 / 3585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 | 290,300円 | +1.3% | +12.6% | 1.72% | 9.46倍 | 0.33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 |
| リベルタ | 103,100円 | +18.5% | -13.0% | 0.87% | 83.28倍 | 4.04倍 |
|
「ベビーフット」などコスメを筆頭にトイレタリー、機能衣料などを独自企画、ファブレス生産 |
| 有機薬 | 26,500円 | +8.3% | +0.9% | 3.40% | 7.14倍 | 0.45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 |
| サンエー化研 | 50,100円 | +3.5% | +828.6% | 3.59% | 23.24倍 | 0.26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 |
| 昭和化 | 44,300円 | 0.0% | -56.9% | 1.35% | 22.46倍 | 0.60倍 |
|
珪藻土原料の濾過助剤メーカー。ビール・飲料、プール向け等。中国の合弁生産品で海外深耕 |
市場注目の銘柄
チャート関連のコラム
