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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,140 | 1,140 | 1,120 | 1,130 | -10 | -0.9% | 1,300 |
| 2009/07/27 | 1,140 | 1,140 | 1,130 | 1,140 | +40 | +3.6% | 6,700 |
| 2009/07/24 | 1,120 | 1,120 | 1,100 | 1,100 | +10 | +0.9% | 5,700 |
| 2009/07/23 | 1,110 | 1,110 | 1,090 | 1,090 | -20 | -1.8% | 7,500 |
| 2009/07/22 | 1,100 | 1,110 | 1,050 | 1,110 | +30 | +2.8% | 14,500 |
| 2009/07/21 | 1,080 | 1,090 | 1,060 | 1,080 | +30 | +2.9% | 8,900 |
| 2009/07/17 | 1,060 | 1,080 | 1,050 | 1,050 | -10 | -0.9% | 2,200 |
| 2009/07/16 | 1,090 | 1,100 | 1,060 | 1,060 | +10 | +1% | 9,500 |
| 2009/07/15 | 1,070 | 1,090 | 1,050 | 1,050 | -20 | -1.9% | 3,300 |
| 2009/07/14 | 1,020 | 1,080 | 1,010 | 1,070 | +60 | +5.9% | 16,500 |
| 2009/07/13 | 1,080 | 1,080 | 980 | 1,010 | -80 | -7.3% | 31,200 |
| 2009/07/10 | 1,110 | 1,120 | 1,090 | 1,090 | -20 | -1.8% | 16,100 |
| 2009/07/09 | 1,170 | 1,180 | 1,090 | 1,110 | -80 | -6.7% | 27,200 |
| 2009/07/08 | 1,250 | 1,250 | 1,180 | 1,190 | -60 | -4.8% | 27,400 |
| 2009/07/07 | 1,260 | 1,280 | 1,250 | 1,250 | -20 | -1.6% | 20,500 |
| 2009/07/06 | 1,300 | 1,310 | 1,250 | 1,270 | +10 | +0.8% | 26,500 |
| 2009/07/03 | 1,260 | 1,280 | 1,250 | 1,260 | -40 | -3.1% | 28,100 |
| 2009/07/02 | 1,290 | 1,400 | 1,260 | 1,300 | +60 | +4.8% | 301,600 |
| 2009/07/01 | 1,230 | 1,250 | 1,230 | 1,240 | ±0 | ±0% | 9,400 |
| 2009/06/30 | 1,240 | 1,250 | 1,210 | 1,240 | ±0 | ±0% | 9,200 |
| 2009/06/29 | 1,240 | 1,250 | 1,230 | 1,240 | ±0 | ±0% | 5,900 |
| 2009/06/26 | 1,240 | 1,260 | 1,220 | 1,240 | ±0 | ±0% | 15,800 |
| 2009/06/25 | 1,210 | 1,250 | 1,200 | 1,240 | +40 | +3.3% | 32,000 |
| 2009/06/24 | 1,210 | 1,380 | 1,190 | 1,200 | -40 | -3.2% | 305,700 |
| 2009/06/23 | 1,230 | 1,250 | 1,210 | 1,240 | +10 | +0.8% | 16,500 |
| 2009/06/22 | 1,220 | 1,240 | 1,220 | 1,230 | +10 | +0.8% | 10,500 |
| 2009/06/19 | 1,280 | 1,280 | 1,220 | 1,220 | -40 | -3.2% | 28,800 |
| 2009/06/18 | 1,240 | 1,290 | 1,220 | 1,260 | +30 | +2.4% | 50,100 |
| 2009/06/17 | 1,200 | 1,240 | 1,190 | 1,230 | +20 | +1.7% | 13,900 |
| 2009/06/16 | 1,230 | 1,250 | 1,200 | 1,210 | -40 | -3.2% | 30,000 |
| 2009/06/15 | 1,260 | 1,260 | 1,230 | 1,250 | ±0 | ±0% | 12,500 |
| 2009/06/12 | 1,250 | 1,260 | 1,240 | 1,250 | +20 | +1.6% | 33,100 |
| 2009/06/11 | 1,330 | 1,330 | 1,230 | 1,230 | -90 | -6.8% | 78,800 |
| 2009/06/10 | 1,390 | 1,450 | 1,280 | 1,320 | +30 | +2.3% | 249,600 |
| 2009/06/09 | 1,240 | 1,300 | 1,240 | 1,290 | +60 | +4.9% | 38,200 |
| 2009/06/08 | 1,250 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 11,300 |
| 2009/06/05 | 1,250 | 1,270 | 1,230 | 1,250 | +10 | +0.8% | 30,900 |
| 2009/06/04 | 1,200 | 1,300 | 1,200 | 1,240 | +40 | +3.3% | 70,500 |
| 2009/06/03 | 1,230 | 1,230 | 1,200 | 1,200 | -20 | -1.6% | 29,600 |
| 2009/06/02 | 1,230 | 1,230 | 1,210 | 1,220 | -10 | -0.8% | 32,700 |
| 2009/06/01 | 1,230 | 1,230 | 1,200 | 1,230 | ±0 | ±0% | 46,500 |
| 2009/05/29 | 1,210 | 1,240 | 1,180 | 1,230 | -10 | -0.8% | 179,800 |
| 2009/05/28 | 1,340 | 1,380 | 1,220 | 1,240 | ±0 | ±0% | 959,000 |
| 2009/05/27 | 1,120 | 1,280 | 1,120 | 1,240 | +170 | +15.9% | 860,100 |
| 2009/05/26 | 1,080 | 1,100 | 1,050 | 1,070 | +60 | +5.9% | 51,500 |
| 2009/05/25 | 1,050 | 1,050 | 1,000 | 1,010 | -20 | -1.9% | 24,600 |
| 2009/05/22 | 980 | 1,110 | 980 | 1,030 | +40 | +4% | 94,200 |
| 2009/05/21 | 980 | 990 | 960 | 990 | +20 | +2.1% | 2,700 |
| 2009/05/20 | 970 | 990 | 970 | 970 | -10 | -1% | 5,100 |
| 2009/05/19 | 990 | 990 | 970 | 980 | +10 | +1% | 2,400 |
3751～
3800
件表示中 / 6840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 | 54,100円 | +1.3% | +13.5% | 3.33% | 8.37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 | - | +2.5% | -30.7% | - | - | - |
|
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 | 134,000円 | +1.2% | -96.6% | 2.24% | 26.75倍 | 0.35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 | 155,500円 | +1.6% | -39.0% | 0.64% | 49.63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
