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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 550 | 550 | 543 | 545 | -3 | -0.5% | 7,300 |
| 2025/05/15 | 539 | 549 | 539 | 548 | +13 | +2.4% | 4,700 |
| 2025/05/14 | 549 | 580 | 531 | 535 | -17 | -3.1% | 112,700 |
| 2025/05/13 | 544 | 555 | 541 | 552 | +9 | +1.7% | 12,700 |
| 2025/05/12 | 541 | 543 | 534 | 543 | +6 | +1.1% | 1,600 |
| 2025/05/09 | 538 | 539 | 535 | 537 | +2 | +0.4% | 2,300 |
| 2025/05/08 | 535 | 537 | 531 | 535 | -5 | -0.9% | 1,100 |
| 2025/05/07 | 535 | 540 | 535 | 540 | +5 | +0.9% | 900 |
| 2025/05/02 | 531 | 535 | 531 | 535 | +4 | +0.8% | 700 |
| 2025/05/01 | 529 | 531 | 528 | 531 | -1 | -0.2% | 1,600 |
| 2025/04/30 | 536 | 536 | 530 | 532 | -4 | -0.7% | 3,800 |
| 2025/04/28 | 536 | 542 | 531 | 536 | -3 | -0.6% | 6,000 |
| 2025/04/25 | 540 | 540 | 530 | 539 | +13 | +2.5% | 14,900 |
| 2025/04/24 | 517 | 526 | 517 | 526 | +8 | +1.5% | 1,600 |
| 2025/04/23 | 506 | 525 | 506 | 518 | +13 | +2.6% | 6,000 |
| 2025/04/22 | 504 | 506 | 504 | 505 | +2 | +0.4% | 600 |
| 2025/04/21 | 503 | 507 | 502 | 503 | +2 | +0.4% | 2,300 |
| 2025/04/18 | 507 | 508 | 501 | 501 | -5 | -1% | 2,300 |
| 2025/04/17 | 508 | 509 | 506 | 506 | +2 | +0.4% | 600 |
| 2025/04/16 | 503 | 508 | 503 | 504 | -1 | -0.2% | 600 |
| 2025/04/15 | 511 | 511 | 505 | 505 | -10 | -1.9% | 3,000 |
| 2025/04/14 | 495 | 545 | 495 | 515 | +23 | +4.7% | 56,000 |
| 2025/04/11 | 490 | 492 | 487 | 492 | -3 | -0.6% | 2,300 |
| 2025/04/10 | 499 | 502 | 495 | 495 | +4 | +0.8% | 6,400 |
| 2025/04/09 | 479 | 491 | 473 | 491 | +3 | +0.6% | 5,700 |
| 2025/04/08 | 479 | 501 | 470 | 488 | +13 | +2.7% | 23,700 |
| 2025/04/07 | 478 | 478 | 456 | 475 | -17 | -3.5% | 10,500 |
| 2025/04/04 | 498 | 499 | 490 | 492 | -13 | -2.6% | 7,200 |
| 2025/04/03 | 514 | 514 | 500 | 505 | -10 | -1.9% | 4,100 |
| 2025/04/02 | 513 | 516 | 511 | 515 | +3 | +0.6% | 1,900 |
| 2025/04/01 | 513 | 513 | 511 | 512 | ±0 | ±0% | 4,200 |
| 2025/03/31 | 524 | 524 | 510 | 512 | -14 | -2.7% | 8,400 |
| 2025/03/28 | 520 | 539 | 520 | 526 | -20 | -3.7% | 7,700 |
| 2025/03/27 | 555 | 555 | 546 | 546 | -7 | -1.3% | 3,200 |
| 2025/03/26 | 552 | 555 | 548 | 553 | +6 | +1.1% | 3,000 |
| 2025/03/25 | 549 | 553 | 544 | 547 | +2 | +0.4% | 8,000 |
| 2025/03/24 | 544 | 545 | 541 | 545 | +2 | +0.4% | 3,000 |
| 2025/03/21 | 541 | 545 | 538 | 543 | +1 | +0.2% | 2,900 |
| 2025/03/19 | 538 | 543 | 537 | 542 | +4 | +0.7% | 2,700 |
| 2025/03/18 | 538 | 540 | 538 | 538 | ±0 | ±0% | 7,800 |
| 2025/03/17 | 537 | 538 | 534 | 538 | +2 | +0.4% | 3,000 |
| 2025/03/14 | 536 | 539 | 535 | 536 | +1 | +0.2% | 1,900 |
| 2025/03/13 | 535 | 539 | 533 | 535 | ±0 | ±0% | 2,400 |
| 2025/03/12 | 533 | 536 | 531 | 535 | +4 | +0.8% | 1,900 |
| 2025/03/11 | 536 | 540 | 531 | 531 | +5 | +1% | 12,700 |
| 2025/03/10 | 528 | 528 | 525 | 526 | +1 | +0.2% | 2,500 |
| 2025/03/07 | 525 | 528 | 525 | 525 | -1 | -0.2% | 2,500 |
| 2025/03/06 | 530 | 530 | 526 | 526 | +2 | +0.4% | 200 |
| 2025/03/05 | 526 | 526 | 523 | 524 | ±0 | ±0% | 2,400 |
| 2025/03/04 | 526 | 526 | 524 | 524 | -6 | -1.1% | 1,300 |
51～
100
件表示中 / 7004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 | 54,700円 | +1.1% | -17.5% | 3.66% | 8.12倍 | 0.33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 |
| アマテイ | 18,200円 | +2.1% | +0.9% | 2.75% | 14.88倍 | 1.45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 |
| 日カン | 137,600円 | +9.9% | - | 2.18% | 15.09倍 | 0.46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 |
| ネポン | 151,000円 | +0.3% | -34.2% | 0.79% | 36.14倍 | 0.62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 |
| 清鋼材 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
