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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 3,395 | 3,395 | 3,395 | 3,395 | - | - | 100 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 3,430 | 3,430 | 3,395 | 3,395 | -35 | -1% | 300 |
| 2024/04/05 | 3,495 | 3,495 | 3,430 | 3,430 | -65 | -1.9% | 300 |
| 2024/04/04 | 3,420 | 3,495 | 3,420 | 3,495 | +80 | +2.3% | 700 |
| 2024/04/03 | 3,400 | 3,415 | 3,400 | 3,415 | ±0 | ±0% | 600 |
| 2024/04/02 | 3,415 | 3,415 | 3,415 | 3,415 | -35 | -1% | 100 |
| 2024/04/01 | 3,470 | 3,550 | 3,400 | 3,450 | -20 | -0.6% | 1,300 |
| 2024/03/29 | 3,400 | 3,470 | 3,400 | 3,470 | +50 | +1.5% | 400 |
| 2024/03/28 | 3,450 | 3,450 | 3,350 | 3,420 | -40 | -1.2% | 500 |
| 2024/03/27 | 3,440 | 3,490 | 3,435 | 3,460 | +20 | +0.6% | 900 |
| 2024/03/26 | 3,455 | 3,455 | 3,440 | 3,440 | -30 | -0.9% | 700 |
| 2024/03/25 | 3,380 | 3,610 | 3,380 | 3,470 | +135 | +4% | 4,500 |
| 2024/03/22 | 3,320 | 3,335 | 3,320 | 3,335 | +15 | +0.5% | 1,500 |
| 2024/03/21 | 3,275 | 3,360 | 3,275 | 3,320 | -20 | -0.6% | 1,200 |
301～
350
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
