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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 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 |
251～
300
件表示中 / 3768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 | 350,500円 | +2.0% | +1.4% | 1.43% | 11.93倍 | 0.39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 |
| 巴川コーポ | 72,200円 | +4.6% | -1.0% | 2.08% | 9.44倍 | 0.46倍 |
|
半導体実装用テープや電子部品材料を手がける。機能性シートも多数。トナー専業で世界首位 |
| 大伸化学 | 157,700円 | +3.8% | +20.1% | 2.54% | 10.02倍 | 0.44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３割。約９００代理店で即納体制 |
| ＨＡＢＡ | 173,800円 | +4.1% | -19.4% | 2.30% | 13.69倍 | 0.74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 |
| 南海化学 | 285,800円 | +9.6% | +20.2% | 2.10% | 2.62倍 | 0.69倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
市場注目の銘柄
チャート関連のコラム
