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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 3,230 | 3,300 | 3,230 | 3,300 | +70 | +2.2% | 900 |
| 2024/01/23 | 3,295 | 3,295 | 3,230 | 3,230 | -20 | -0.6% | 400 |
| 2024/01/22 | 3,210 | 3,265 | 3,200 | 3,250 | +40 | +1.2% | 2,500 |
| 2024/01/19 | 3,215 | 3,215 | 3,210 | 3,210 | +10 | +0.3% | 400 |
| 2024/01/18 | 3,200 | 3,215 | 3,200 | 3,200 | ±0 | ±0% | 900 |
| 2024/01/17 | 3,180 | 3,200 | 3,175 | 3,200 | +20 | +0.6% | 1,000 |
| 2024/01/16 | 3,180 | 3,180 | 3,175 | 3,180 | ±0 | ±0% | 800 |
| 2024/01/15 | 3,095 | 3,180 | 3,095 | 3,180 | +85 | +2.7% | 1,400 |
| 2024/01/12 | 3,115 | 3,115 | 3,060 | 3,095 | -20 | -0.6% | 700 |
| 2024/01/11 | 3,115 | 3,115 | 2,975 | 3,115 | ±0 | ±0% | 2,000 |
| 2024/01/10 | 3,115 | 3,115 | 3,115 | 3,115 | ±0 | ±0% | 200 |
| 2024/01/09 | 3,120 | 3,135 | 3,115 | 3,115 | +25 | +0.8% | 700 |
| 2024/01/05 | 3,030 | 3,105 | 3,030 | 3,090 | +60 | +2% | 1,800 |
| 2024/01/04 | 3,030 | 3,030 | 3,030 | 3,030 | ±0 | ±0% | 400 |
| 2023/12/29 | 3,030 | 3,030 | 3,030 | 3,030 | ±0 | ±0% | 100 |
| 2023/12/28 | 3,005 | 3,075 | 3,005 | 3,030 | +25 | +0.8% | 500 |
| 2023/12/27 | 2,993 | 3,005 | 2,992 | 3,005 | - | - | 1,500 |
| 2023/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/25 | 2,995 | 2,995 | 2,980 | 2,994 | -3 | -0.1% | 500 |
| 2023/12/22 | 2,970 | 2,997 | 2,970 | 2,997 | +27 | +0.9% | 300 |
| 2023/12/21 | 2,992 | 2,992 | 2,970 | 2,970 | -22 | -0.7% | 900 |
| 2023/12/20 | 2,992 | 3,005 | 2,992 | 2,992 | ±0 | ±0% | 1,100 |
| 2023/12/19 | 2,967 | 2,992 | 2,967 | 2,992 | +26 | +0.9% | 1,000 |
| 2023/12/18 | 2,965 | 2,966 | 2,965 | 2,966 | +1 | ±0% | 1,100 |
| 2023/12/15 | 2,957 | 2,965 | 2,957 | 2,965 | +14 | +0.5% | 700 |
| 2023/12/14 | 3,000 | 3,000 | 2,951 | 2,951 | -49 | -1.6% | 1,200 |
| 2023/12/13 | 2,986 | 3,045 | 2,986 | 3,000 | +15 | +0.5% | 1,800 |
| 2023/12/12 | 2,980 | 2,990 | 2,980 | 2,985 | +11 | +0.4% | 300 |
| 2023/12/11 | 2,974 | 2,990 | 2,974 | 2,974 | ±0 | ±0% | 500 |
| 2023/12/08 | 2,960 | 2,990 | 2,960 | 2,974 | +14 | +0.5% | 700 |
| 2023/12/07 | 2,955 | 2,960 | 2,955 | 2,960 | ±0 | ±0% | 300 |
| 2023/12/06 | 2,944 | 2,962 | 2,927 | 2,960 | +15 | +0.5% | 900 |
| 2023/12/05 | 2,915 | 2,945 | 2,915 | 2,945 | +33 | +1.1% | 2,200 |
| 2023/12/04 | 2,912 | 2,912 | 2,912 | 2,912 | +9 | +0.3% | 200 |
| 2023/12/01 | 2,903 | 2,903 | 2,903 | 2,903 | -20 | -0.7% | 100 |
| 2023/11/30 | 2,923 | 2,923 | 2,923 | 2,923 | +3 | +0.1% | 100 |
| 2023/11/29 | 2,920 | 2,920 | 2,920 | 2,920 | ±0 | ±0% | 400 |
| 2023/11/28 | 2,910 | 2,950 | 2,910 | 2,920 | - | - | 1,000 |
| 2023/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/22 | 2,885 | 2,900 | 2,885 | 2,900 | +15 | +0.5% | 4,500 |
| 2023/11/21 | 2,885 | 2,898 | 2,885 | 2,885 | ±0 | ±0% | 800 |
| 2023/11/20 | 2,900 | 2,900 | 2,882 | 2,885 | -40 | -1.4% | 2,700 |
| 2023/11/17 | 2,911 | 2,925 | 2,911 | 2,925 | +14 | +0.5% | 600 |
| 2023/11/16 | 2,911 | 2,911 | 2,911 | 2,911 | ±0 | ±0% | 200 |
| 2023/11/15 | 2,881 | 2,911 | 2,881 | 2,911 | +30 | +1% | 600 |
| 2023/11/14 | 2,874 | 2,881 | 2,874 | 2,881 | +7 | +0.2% | 600 |
| 2023/11/13 | 2,912 | 2,912 | 2,874 | 2,874 | -38 | -1.3% | 1,000 |
| 2023/11/10 | 2,912 | 2,912 | 2,900 | 2,912 | ±0 | ±0% | 500 |
| 2023/11/09 | 2,875 | 2,912 | 2,874 | 2,912 | -5 | -0.2% | 400 |
301～
350
件表示中 / 3681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 | 306,000円 | +1.3% | +12.6% | 1.63% | 9.97倍 | 0.34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 |
| 大伸化学 | 137,200円 | +7.8% | -1.0% | - | - | - |
|
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 |
| サンエー化研 | 55,200円 | +7.2% | +328.6% | 3.26% | 14.39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 |
| 戸田工 | 98,600円 | +12.5% | - | 0.00% | - | 0.40倍 |
|
顔料・ＭＬＣＣ誘電体等電子素材の老舗。２次電池正極材でＢＡＳＦと合弁、ＴＤＫの持分会社 |
| ウェーブロック | 53,700円 | +8.2% | -2.4% | 5.59% | 10.30倍 | 0.28倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
市場注目の銘柄
チャート関連のコラム
