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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 3,000 | 3,000 | 2,863 | 2,863 | - | - | 400 |
| 2020/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/11 | 3,050 | 3,050 | 3,050 | 3,050 | +188 | +6.6% | 100 |
| 2020/03/10 | 2,950 | 2,950 | 2,862 | 2,862 | -158 | -5.2% | 400 |
| 2020/03/09 | 3,055 | 3,055 | 3,020 | 3,020 | -60 | -1.9% | 200 |
| 2020/03/06 | 3,125 | 3,125 | 3,080 | 3,080 | -70 | -2.2% | 300 |
| 2020/03/05 | 3,140 | 3,150 | 3,140 | 3,150 | +10 | +0.3% | 300 |
| 2020/03/04 | 3,280 | 3,280 | 3,140 | 3,140 | - | - | 300 |
| 2020/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/03/02 | 3,130 | 3,240 | 3,130 | 3,195 | -50 | -1.5% | 600 |
| 2020/02/28 | 3,280 | 3,280 | 3,245 | 3,245 | -240 | -6.9% | 200 |
| 2020/02/27 | 3,485 | 3,485 | 3,485 | 3,485 | - | - | 100 |
| 2020/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/21 | 3,555 | 3,555 | 3,555 | 3,555 | - | - | 100 |
| 2020/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/18 | 3,555 | 3,555 | 3,555 | 3,555 | +5 | +0.1% | 100 |
| 2020/02/17 | 3,550 | 3,550 | 3,550 | 3,550 | - | - | 200 |
| 2020/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/13 | 3,550 | 3,550 | 3,550 | 3,550 | - | - | 200 |
| 2020/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/10 | 3,480 | 3,480 | 3,480 | 3,480 | +30 | +0.9% | 100 |
| 2020/02/07 | 3,450 | 3,450 | 3,450 | 3,450 | - | - | 100 |
| 2020/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/02/05 | 3,435 | 3,475 | 3,435 | 3,475 | +50 | +1.5% | 400 |
| 2020/02/04 | 3,540 | 3,540 | 3,420 | 3,425 | - | - | 500 |
| 2020/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/31 | 3,440 | 3,440 | 3,440 | 3,440 | +10 | +0.3% | 300 |
| 2020/01/30 | 3,420 | 3,430 | 3,420 | 3,430 | - | - | 200 |
| 2020/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/27 | 3,400 | 3,415 | 3,400 | 3,415 | -85 | -2.4% | 2,300 |
| 2020/01/24 | 3,490 | 3,500 | 3,490 | 3,500 | - | - | 1,300 |
| 2020/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/15 | 3,695 | 3,695 | 3,695 | 3,695 | - | - | 300 |
| 2020/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/01/08 | 3,700 | 3,700 | 3,700 | 3,700 | ±0 | ±0% | 200 |
| 2020/01/07 | 3,700 | 3,700 | 3,700 | 3,700 | -50 | -1.3% | 400 |
| 2020/01/06 | 3,750 | 3,750 | 3,750 | 3,750 | +80 | +2.2% | 300 |
| 2019/12/30 | 3,460 | 3,670 | 3,460 | 3,670 | - | - | 200 |
| 2019/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/12/26 | 3,450 | 3,450 | 3,450 | 3,450 | - | - | 100 |
1151～
1200
件表示中 / 3586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 | 292,000円 | +1.3% | +12.6% | 1.71% | 9.51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 |
| Ｐアンチエイジ | 71,900円 | -14.0% | -19.3% | 0.00% | 48.22倍 | 1.02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 |
| 有機薬 | 26,800円 | +8.3% | +0.9% | 3.36% | 7.22倍 | 0.46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 | 50,400円 | +3.5% | +828.6% | 3.57% | 23.38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 | 43,700円 | 0.0% | -56.9% | 1.37% | 22.16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
