中国工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/06/25 | 3,920 | 4,020 | 3,920 | 3,990 | +40 | +1% | 7,400 |
| 2004/06/24 | 3,920 | 3,960 | 3,900 | 3,950 | +20 | +0.5% | 6,800 |
| 2004/06/23 | 3,900 | 3,980 | 3,900 | 3,930 | -50 | -1.3% | 9,900 |
| 2004/06/22 | 4,060 | 4,060 | 3,940 | 3,980 | -100 | -2.5% | 19,000 |
| 2004/06/21 | 4,090 | 4,140 | 4,070 | 4,080 | -20 | -0.5% | 7,600 |
| 2004/06/18 | 4,180 | 4,180 | 4,080 | 4,100 | -50 | -1.2% | 18,500 |
| 2004/06/17 | 4,170 | 4,190 | 4,110 | 4,150 | +30 | +0.7% | 11,700 |
| 2004/06/16 | 4,100 | 4,180 | 4,060 | 4,120 | +10 | +0.2% | 15,800 |
| 2004/06/15 | 4,160 | 4,180 | 4,080 | 4,110 | -50 | -1.2% | 18,800 |
| 2004/06/14 | 4,050 | 4,160 | 4,050 | 4,160 | +110 | +2.7% | 24,500 |
| 2004/06/11 | 3,950 | 4,060 | 3,880 | 4,050 | +100 | +2.5% | 30,800 |
| 2004/06/10 | 4,000 | 4,000 | 3,910 | 3,950 | -20 | -0.5% | 14,800 |
| 2004/06/09 | 3,750 | 4,040 | 3,700 | 3,970 | +250 | +6.7% | 64,100 |
| 2004/06/08 | 3,750 | 3,750 | 3,670 | 3,720 | +40 | +1.1% | 6,200 |
| 2004/06/07 | 3,690 | 3,720 | 3,670 | 3,680 | -10 | -0.3% | 5,600 |
| 2004/06/04 | 3,660 | 3,700 | 3,620 | 3,690 | +40 | +1.1% | 15,400 |
| 2004/06/03 | 3,650 | 3,740 | 3,610 | 3,650 | -30 | -0.8% | 10,100 |
| 2004/06/02 | 3,660 | 3,750 | 3,660 | 3,680 | +50 | +1.4% | 7,100 |
| 2004/06/01 | 3,700 | 3,700 | 3,610 | 3,630 | +10 | +0.3% | 5,700 |
| 2004/05/31 | 3,630 | 3,690 | 3,620 | 3,620 | -10 | -0.3% | 5,000 |
| 2004/05/28 | 3,600 | 3,650 | 3,600 | 3,630 | +10 | +0.3% | 5,100 |
| 2004/05/27 | 3,590 | 3,650 | 3,590 | 3,620 | ±0 | ±0% | 6,100 |
| 2004/05/26 | 3,650 | 3,720 | 3,600 | 3,620 | -20 | -0.5% | 12,000 |
| 2004/05/25 | 3,630 | 3,660 | 3,610 | 3,640 | -10 | -0.3% | 11,700 |
| 2004/05/24 | 3,650 | 3,980 | 3,590 | 3,650 | +20 | +0.6% | 40,600 |
| 2004/05/21 | 3,610 | 3,670 | 3,580 | 3,630 | -70 | -1.9% | 11,000 |
| 2004/05/20 | 3,600 | 3,840 | 3,550 | 3,700 | -10 | -0.3% | 26,400 |
| 2004/05/19 | 3,550 | 3,710 | 3,540 | 3,710 | +210 | +6% | 19,500 |
| 2004/05/18 | 3,400 | 3,590 | 3,400 | 3,500 | +70 | +2% | 29,100 |
| 2004/05/17 | 3,610 | 3,680 | 3,310 | 3,430 | -370 | -9.7% | 53,100 |
| 2004/05/14 | 3,810 | 3,880 | 3,800 | 3,800 | -80 | -2.1% | 33,500 |
| 2004/05/13 | 3,910 | 3,960 | 3,810 | 3,880 | -30 | -0.8% | 16,600 |
| 2004/05/12 | 3,740 | 3,980 | 3,730 | 3,910 | +200 | +5.4% | 21,700 |
| 2004/05/11 | 3,790 | 3,790 | 3,700 | 3,710 | -90 | -2.4% | 33,000 |
| 2004/05/10 | 3,970 | 3,980 | 3,720 | 3,800 | -160 | -4% | 90,300 |
| 2004/05/07 | 3,950 | 4,070 | 3,930 | 3,960 | -10 | -0.3% | 31,900 |
| 2004/05/06 | 4,190 | 4,190 | 3,930 | 3,970 | -230 | -5.5% | 42,600 |
| 2004/04/30 | 4,160 | 4,240 | 4,110 | 4,200 | -100 | -2.3% | 37,100 |
| 2004/04/28 | 3,980 | 4,330 | 3,930 | 4,300 | +250 | +6.2% | 56,800 |
| 2004/04/27 | 4,020 | 4,050 | 3,930 | 4,050 | +10 | +0.2% | 31,200 |
| 2004/04/26 | 3,910 | 4,050 | 3,900 | 4,040 | +80 | +2% | 40,500 |
| 2004/04/23 | 4,050 | 4,100 | 3,940 | 3,960 | -110 | -2.7% | 37,900 |
| 2004/04/22 | 4,080 | 4,110 | 4,000 | 4,070 | -40 | -1% | 64,100 |
| 2004/04/21 | 4,060 | 4,190 | 4,060 | 4,110 | -20 | -0.5% | 14,200 |
| 2004/04/20 | 4,240 | 4,240 | 4,090 | 4,130 | -160 | -3.7% | 41,500 |
| 2004/04/19 | 4,350 | 4,390 | 4,240 | 4,290 | -10 | -0.2% | 23,200 |
| 2004/04/16 | 4,230 | 4,390 | 4,230 | 4,300 | +30 | +0.7% | 46,100 |
| 2004/04/15 | 4,450 | 4,450 | 4,270 | 4,270 | -170 | -3.8% | 48,400 |
| 2004/04/14 | 4,490 | 4,550 | 4,380 | 4,440 | -20 | -0.4% | 122,100 |
| 2004/04/13 | 4,360 | 4,500 | 4,350 | 4,460 | +150 | +3.5% | 137,600 |
5001～
5050
件表示中 / 6841件
類似銘柄と比較する
現在ご覧いただいている「中国工」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 |
|---|---|---|---|---|---|---|---|---|
| 中国工 | 53,800円 | +1.3% | +13.5% | 3.35% | 8.32倍 | 0.35倍 |
|
家庭用ＬＰガス容器の最大手。飼料タンク、子会社でトラック輸送も展開。水素容器開発に注力 |
| ロブテックス | 119,500円 | +2.5% | -30.7% | 2.51% | 11.74倍 | 0.46倍 |
|
ロブスター印のレンチなど工具が柱。空気鋲打ち機を拡販。ゴルフ練習場兼営。１８８８年創業 |
| 日カン | 134,500円 | +1.2% | -96.6% | 2.23% | 26.85倍 | 0.36倍 |
|
製缶中堅で産業用１８リットル缶大手。粉乳用等美術缶も。接着缶で先鞭。ＪＦＥコンテイナーと提携 |
| アマテイ | 13,800円 | +3.0% | +12.4% | 3.26% | 12.58倍 | 1.16倍 |
|
くぎでトップ。カラーくぎとくぎ打ち機など特殊仕様品で高シェア。樹脂用特殊ネジを育成 |
| ネポン | 154,500円 | +1.6% | -39.0% | 0.65% | 49.31倍 | 0.61倍 |
|
施設園芸用温風暖房機など熱機器が主力。農産物販売や農業ＩＣＴクラウドサービス事業推進 |
市場注目の銘柄
チャート関連のコラム
