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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,960 | 2,960 | 2,960 | 2,960 | ±0 | ±0% | 100 |
| 2025/01/20 | 2,960 | 2,960 | 2,960 | 2,960 | ±0 | ±0% | 200 |
| 2025/01/17 | 2,960 | 2,960 | 2,960 | 2,960 | ±0 | ±0% | 200 |
| 2025/01/16 | 2,960 | 2,966 | 2,960 | 2,960 | -1 | ±0% | 1,300 |
| 2025/01/15 | 2,971 | 2,971 | 2,961 | 2,961 | -10 | -0.3% | 2,500 |
| 2025/01/14 | 2,992 | 2,992 | 2,971 | 2,971 | - | - | 500 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 3,010 | 3,010 | 2,995 | 2,995 | +25 | +0.8% | 200 |
| 2025/01/08 | 2,980 | 3,000 | 2,970 | 2,970 | - | - | 300 |
| 2025/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/06 | 3,010 | 3,010 | 2,958 | 2,958 | ±0 | ±0% | 300 |
| 2024/12/30 | 2,928 | 2,958 | 2,926 | 2,958 | +80 | +2.8% | 500 |
| 2024/12/27 | 2,878 | 2,878 | 2,878 | 2,878 | -40 | -1.4% | 100 |
| 2024/12/26 | 2,937 | 2,937 | 2,918 | 2,918 | -27 | -0.9% | 1,000 |
| 2024/12/25 | 2,928 | 2,945 | 2,928 | 2,945 | +17 | +0.6% | 200 |
| 2024/12/24 | 2,917 | 2,928 | 2,917 | 2,928 | +14 | +0.5% | 3,900 |
| 2024/12/23 | 2,925 | 2,930 | 2,910 | 2,914 | -53 | -1.8% | 1,000 |
| 2024/12/20 | 2,947 | 2,967 | 2,947 | 2,967 | +20 | +0.7% | 600 |
| 2024/12/19 | 2,938 | 2,964 | 2,938 | 2,947 | +10 | +0.3% | 600 |
| 2024/12/18 | 2,935 | 2,937 | 2,935 | 2,937 | +2 | +0.1% | 800 |
| 2024/12/17 | 2,933 | 2,935 | 2,933 | 2,935 | +2 | +0.1% | 1,300 |
| 2024/12/16 | 2,930 | 2,996 | 2,930 | 2,933 | +3 | +0.1% | 2,200 |
| 2024/12/13 | 2,927 | 2,930 | 2,927 | 2,930 | +3 | +0.1% | 400 |
| 2024/12/12 | 2,927 | 2,927 | 2,927 | 2,927 | -36 | -1.2% | 400 |
| 2024/12/11 | 2,963 | 2,963 | 2,963 | 2,963 | -9 | -0.3% | 700 |
| 2024/12/10 | 2,912 | 2,984 | 2,912 | 2,972 | +62 | +2.1% | 700 |
| 2024/12/09 | 2,920 | 2,920 | 2,910 | 2,910 | -10 | -0.3% | 600 |
| 2024/12/06 | 2,917 | 2,920 | 2,915 | 2,920 | +3 | +0.1% | 500 |
| 2024/12/05 | 2,917 | 2,927 | 2,917 | 2,917 | +6 | +0.2% | 2,000 |
| 2024/12/04 | 2,938 | 2,938 | 2,911 | 2,911 | -28 | -1% | 400 |
| 2024/12/03 | 2,945 | 2,950 | 2,939 | 2,939 | -56 | -1.9% | 500 |
| 2024/12/02 | 2,920 | 2,995 | 2,910 | 2,995 | +75 | +2.6% | 600 |
| 2024/11/29 | 2,920 | 2,920 | 2,920 | 2,920 | ±0 | ±0% | 200 |
| 2024/11/28 | 2,920 | 2,920 | 2,920 | 2,920 | ±0 | ±0% | 100 |
| 2024/11/27 | 2,919 | 2,923 | 2,919 | 2,920 | +1 | ±0% | 400 |
| 2024/11/26 | 2,900 | 2,919 | 2,900 | 2,919 | +19 | +0.7% | 200 |
| 2024/11/25 | 2,903 | 2,910 | 2,900 | 2,900 | -20 | -0.7% | 1,400 |
| 2024/11/22 | 2,910 | 2,920 | 2,910 | 2,920 | +17 | +0.6% | 400 |
| 2024/11/21 | 2,902 | 2,910 | 2,890 | 2,903 | -7 | -0.2% | 15,100 |
| 2024/11/20 | 2,910 | 2,910 | 2,910 | 2,910 | ±0 | ±0% | 200 |
| 2024/11/19 | 2,935 | 2,935 | 2,910 | 2,910 | -25 | -0.9% | 700 |
| 2024/11/18 | 2,950 | 2,950 | 2,881 | 2,935 | -15 | -0.5% | 1,600 |
| 2024/11/15 | 2,900 | 2,950 | 2,900 | 2,950 | +50 | +1.7% | 300 |
| 2024/11/14 | 2,900 | 2,900 | 2,899 | 2,900 | ±0 | ±0% | 400 |
| 2024/11/13 | 2,900 | 2,905 | 2,900 | 2,900 | ±0 | ±0% | 400 |
| 2024/11/12 | 2,900 | 2,900 | 2,900 | 2,900 | ±0 | ±0% | 400 |
| 2024/11/11 | 2,915 | 2,915 | 2,900 | 2,900 | -10 | -0.3% | 400 |
| 2024/11/08 | 2,950 | 2,960 | 2,900 | 2,910 | -40 | -1.4% | 1,500 |
| 2024/11/07 | 2,990 | 2,990 | 2,949 | 2,950 | +4 | +0.1% | 2,100 |
| 2024/11/06 | 2,967 | 3,000 | 2,946 | 2,946 | -44 | -1.5% | 2,300 |
51～
100
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
