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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 3,330 | 3,330 | 3,330 | 3,330 | -20 | -0.6% | 100 |
| 2024/06/25 | 3,370 | 3,370 | 3,350 | 3,350 | +20 | +0.6% | 200 |
| 2024/06/24 | 3,305 | 3,400 | 3,305 | 3,330 | -10 | -0.3% | 1,800 |
| 2024/06/21 | 3,340 | 3,340 | 3,340 | 3,340 | +5 | +0.1% | 100 |
| 2024/06/20 | 3,320 | 3,335 | 3,305 | 3,335 | +5 | +0.2% | 1,100 |
| 2024/06/19 | 3,325 | 3,330 | 3,325 | 3,330 | ±0 | ±0% | 300 |
| 2024/06/18 | 3,345 | 3,355 | 3,330 | 3,330 | -25 | -0.7% | 800 |
| 2024/06/17 | 3,385 | 3,385 | 3,355 | 3,355 | -30 | -0.9% | 1,500 |
| 2024/06/14 | 3,365 | 3,385 | 3,365 | 3,385 | +5 | +0.1% | 900 |
| 2024/06/13 | 3,385 | 3,385 | 3,380 | 3,380 | -5 | -0.1% | 600 |
| 2024/06/12 | 3,415 | 3,415 | 3,385 | 3,385 | +5 | +0.1% | 500 |
| 2024/06/11 | 3,400 | 3,400 | 3,380 | 3,380 | -50 | -1.5% | 300 |
| 2024/06/10 | 3,405 | 3,430 | 3,405 | 3,430 | -5 | -0.1% | 1,000 |
| 2024/06/07 | 3,370 | 3,435 | 3,355 | 3,435 | +65 | +1.9% | 800 |
| 2024/06/06 | 3,370 | 3,370 | 3,370 | 3,370 | ±0 | ±0% | 700 |
| 2024/06/05 | 3,400 | 3,400 | 3,360 | 3,370 | -90 | -2.6% | 300 |
| 2024/06/04 | 3,460 | 3,460 | 3,460 | 3,460 | +35 | +1% | 200 |
| 2024/06/03 | 3,410 | 3,425 | 3,410 | 3,425 | +15 | +0.4% | 1,000 |
| 2024/05/31 | 3,420 | 3,420 | 3,410 | 3,410 | -10 | -0.3% | 500 |
| 2024/05/30 | 3,455 | 3,460 | 3,420 | 3,420 | -35 | -1% | 800 |
| 2024/05/29 | 3,500 | 3,500 | 3,455 | 3,455 | -45 | -1.3% | 700 |
| 2024/05/28 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 300 |
| 2024/05/27 | 3,490 | 3,515 | 3,490 | 3,500 | +5 | +0.1% | 900 |
| 2024/05/24 | 3,500 | 3,500 | 3,495 | 3,495 | -5 | -0.1% | 300 |
| 2024/05/23 | 3,550 | 3,550 | 3,500 | 3,500 | -55 | -1.5% | 13,900 |
| 2024/05/22 | 3,490 | 3,555 | 3,480 | 3,555 | +45 | +1.3% | 500 |
| 2024/05/21 | 3,520 | 3,545 | 3,510 | 3,510 | -80 | -2.2% | 700 |
| 2024/05/20 | 3,660 | 3,665 | 3,580 | 3,590 | -55 | -1.5% | 2,100 |
| 2024/05/17 | 3,600 | 3,675 | 3,600 | 3,645 | +65 | +1.8% | 2,100 |
| 2024/05/16 | 3,625 | 3,870 | 3,455 | 3,580 | +285 | +8.6% | 6,700 |
| 2024/05/15 | 3,350 | 3,380 | 3,235 | 3,295 | -55 | -1.6% | 3,300 |
| 2024/05/14 | 3,355 | 3,360 | 3,350 | 3,350 | ±0 | ±0% | 1,200 |
| 2024/05/13 | 3,300 | 3,350 | 3,295 | 3,350 | +15 | +0.4% | 1,100 |
| 2024/05/10 | 3,455 | 3,470 | 3,305 | 3,335 | -145 | -4.2% | 1,800 |
| 2024/05/09 | 3,350 | 3,480 | 3,350 | 3,480 | +80 | +2.4% | 900 |
| 2024/05/08 | 3,255 | 3,470 | 3,255 | 3,400 | +150 | +4.6% | 2,900 |
| 2024/05/07 | 3,240 | 3,260 | 3,240 | 3,250 | +20 | +0.6% | 600 |
| 2024/05/02 | 3,240 | 3,240 | 3,230 | 3,230 | -10 | -0.3% | 400 |
| 2024/05/01 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 300 |
| 2024/04/30 | 3,230 | 3,300 | 3,230 | 3,240 | -60 | -1.8% | 800 |
| 2024/04/26 | 3,225 | 3,300 | 3,225 | 3,300 | +75 | +2.3% | 600 |
| 2024/04/25 | 3,255 | 3,255 | 3,205 | 3,225 | -40 | -1.2% | 1,000 |
| 2024/04/24 | 3,265 | 3,265 | 3,265 | 3,265 | +15 | +0.5% | 300 |
| 2024/04/23 | 3,250 | 3,250 | 3,250 | 3,250 | +5 | +0.2% | 100 |
| 2024/04/22 | 3,220 | 3,245 | 3,220 | 3,245 | +35 | +1.1% | 400 |
| 2024/04/19 | 3,270 | 3,270 | 3,200 | 3,210 | -130 | -3.9% | 1,500 |
| 2024/04/18 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 300 |
| 2024/04/17 | 3,345 | 3,355 | 3,340 | 3,340 | -75 | -2.2% | 2,400 |
| 2024/04/16 | 3,415 | 3,415 | 3,415 | 3,415 | ±0 | ±0% | 100 |
| 2024/04/15 | 3,390 | 3,450 | 3,390 | 3,415 | - | - | 2,400 |
101～
150
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
