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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 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 |
| 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 |
151～
200
件表示中 / 3674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 | 316,500円 | +1.3% | +12.6% | 1.58% | 10.31倍 | 0.36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 |
| ＨＡＢＡ | 165,600円 | +2.7% | - | 2.42% | 15.65倍 | 0.75倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
| 大伸化学 | 134,700円 | +7.8% | -1.0% | 2.97% | 10.62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 |
| リベルタ | 114,900円 | +27.4% | +500.0% | 0.87% | 42.66倍 | 4.39倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。Ｍ＆Ａ積極的 |
| アジュバンＨ | 75,600円 | +4.6% | +858.8% | 1.59% | 76.67倍 | 1.46倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
市場注目の銘柄
チャート関連のコラム
