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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,760 | 3,760 | 3,755 | 3,760 | -10 | -0.3% | 700 |
| 2018/02/20 | 3,770 | 3,770 | 3,770 | 3,770 | - | - | 100 |
| 2018/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/16 | 3,730 | 3,730 | 3,730 | 3,730 | - | - | 200 |
| 2018/02/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/13 | 3,730 | 3,730 | 3,730 | 3,730 | ±0 | ±0% | 100 |
| 2018/02/09 | 3,730 | 3,730 | 3,730 | 3,730 | ±0 | ±0% | 100 |
| 2018/02/08 | 3,610 | 3,730 | 3,580 | 3,730 | +10 | +0.3% | 800 |
| 2018/02/07 | 3,705 | 3,720 | 3,705 | 3,720 | -80 | -2.1% | 800 |
| 2018/02/06 | 3,900 | 3,900 | 3,735 | 3,800 | -100 | -2.6% | 700 |
| 2018/02/05 | 3,850 | 3,900 | 3,850 | 3,900 | - | - | 700 |
| 2018/02/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/02/01 | 3,850 | 3,850 | 3,780 | 3,845 | - | - | 400 |
| 2018/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/30 | 3,885 | 3,885 | 3,840 | 3,840 | -55 | -1.4% | 200 |
| 2018/01/29 | 3,895 | 3,895 | 3,895 | 3,895 | -80 | -2% | 100 |
| 2018/01/26 | 3,975 | 3,975 | 3,975 | 3,975 | -25 | -0.6% | 600 |
| 2018/01/25 | 4,000 | 4,000 | 4,000 | 4,000 | - | - | 100 |
| 2018/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/23 | 4,080 | 4,080 | 4,080 | 4,080 | - | - | 300 |
| 2018/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/01/19 | 4,080 | 4,080 | 4,070 | 4,080 | +5 | +0.1% | 2,000 |
| 2018/01/18 | 4,075 | 4,075 | 4,075 | 4,075 | +20 | +0.5% | 100 |
| 2018/01/17 | 4,050 | 4,055 | 4,000 | 4,055 | +5 | +0.1% | 1,100 |
| 2018/01/16 | 4,040 | 4,050 | 4,040 | 4,050 | +15 | +0.4% | 400 |
| 2018/01/15 | 3,880 | 4,035 | 3,880 | 4,035 | +155 | +4% | 700 |
| 2018/01/12 | 3,880 | 3,880 | 3,880 | 3,880 | +80 | +2.1% | 200 |
| 2018/01/11 | 3,840 | 3,850 | 3,735 | 3,800 | -50 | -1.3% | 1,700 |
| 2018/01/10 | 3,915 | 3,915 | 3,850 | 3,850 | +5 | +0.1% | 200 |
| 2018/01/09 | 4,115 | 4,115 | 3,835 | 3,845 | +80 | +2.1% | 500 |
| 2018/01/05 | 3,765 | 3,765 | 3,765 | 3,765 | ±0 | ±0% | 100 |
| 2018/01/04 | 3,765 | 3,765 | 3,765 | 3,765 | - | - | 100 |
| 2017/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/28 | 3,765 | 3,765 | 3,765 | 3,765 | ±0 | ±0% | 300 |
| 2017/12/27 | 3,765 | 3,765 | 3,765 | 3,765 | - | - | 300 |
| 2017/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/22 | 3,800 | 3,800 | 3,660 | 3,765 | -45 | -1.2% | 2,300 |
| 2017/12/21 | 3,990 | 3,990 | 3,810 | 3,810 | -190 | -4.8% | 800 |
| 2017/12/20 | 4,075 | 4,130 | 3,980 | 4,000 | -20 | -0.5% | 3,400 |
| 2017/12/19 | 3,900 | 4,540 | 3,900 | 4,020 | +180 | +4.7% | 2,200 |
| 2017/12/18 | 3,700 | 3,840 | 3,700 | 3,840 | +140 | +3.8% | 1,100 |
| 2017/12/15 | 3,670 | 3,700 | 3,670 | 3,700 | - | - | 600 |
| 2017/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/13 | 3,575 | 3,600 | 3,575 | 3,600 | +80 | +2.3% | 600 |
| 2017/12/12 | 3,520 | 3,520 | 3,520 | 3,520 | - | - | 100 |
| 2017/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/12/07 | 3,510 | 3,510 | 3,500 | 3,500 | -10 | -0.3% | 400 |
1651～
1700
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
