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 |
---|---|---|---|---|---|---|---|
2005/04/19 | 2,800 | 2,960 | 2,800 | 2,940 | +110 | +3.9% | 26,500 |
2005/04/18 | 2,930 | 2,960 | 2,830 | 2,830 | -190 | -6.3% | 35,100 |
2005/04/15 | 3,070 | 3,090 | 3,020 | 3,020 | -70 | -2.3% | 16,400 |
2005/04/14 | 3,130 | 3,140 | 3,050 | 3,090 | -50 | -1.6% | 16,300 |
2005/04/13 | 3,190 | 3,190 | 3,130 | 3,140 | +10 | +0.3% | 6,400 |
2005/04/12 | 3,180 | 3,200 | 3,110 | 3,130 | -60 | -1.9% | 35,600 |
2005/04/11 | 3,230 | 3,230 | 3,160 | 3,190 | -50 | -1.5% | 12,400 |
2005/04/08 | 3,250 | 3,280 | 3,220 | 3,240 | -10 | -0.3% | 9,500 |
2005/04/07 | 3,240 | 3,270 | 3,220 | 3,250 | -30 | -0.9% | 26,100 |
2005/04/06 | 3,290 | 3,290 | 3,220 | 3,280 | +40 | +1.2% | 20,400 |
2005/04/05 | 3,200 | 3,260 | 3,200 | 3,240 | +50 | +1.6% | 18,700 |
2005/04/04 | 3,180 | 3,240 | 3,160 | 3,190 | -20 | -0.6% | 14,600 |
2005/04/01 | 3,160 | 3,240 | 3,150 | 3,210 | +10 | +0.3% | 19,300 |
2005/03/31 | 3,190 | 3,230 | 3,180 | 3,200 | -50 | -1.5% | 22,300 |
2005/03/30 | 3,210 | 3,300 | 3,190 | 3,250 | -40 | -1.2% | 57,600 |
2005/03/29 | 3,400 | 3,400 | 3,260 | 3,290 | -70 | -2.1% | 20,300 |
2005/03/28 | 3,360 | 3,420 | 3,330 | 3,360 | ±0 | ±0% | 42,000 |
2005/03/25 | 3,450 | 3,450 | 3,350 | 3,360 | -80 | -2.3% | 24,500 |
2005/03/24 | 3,490 | 3,500 | 3,380 | 3,440 | -50 | -1.4% | 32,900 |
2005/03/23 | 3,510 | 3,530 | 3,450 | 3,490 | -50 | -1.4% | 33,600 |
2005/03/22 | 3,510 | 3,600 | 3,480 | 3,540 | +70 | +2% | 83,400 |
2005/03/18 | 3,450 | 3,510 | 3,430 | 3,470 | +10 | +0.3% | 34,800 |
2005/03/17 | 3,460 | 3,480 | 3,430 | 3,460 | -20 | -0.6% | 33,400 |
2005/03/16 | 3,540 | 3,540 | 3,420 | 3,480 | -50 | -1.4% | 158,700 |
2005/03/15 | 3,450 | 3,720 | 3,420 | 3,530 | +110 | +3.2% | 662,600 |
2005/03/14 | 3,420 | 3,460 | 3,400 | 3,420 | +20 | +0.6% | 14,200 |
2005/03/11 | 3,400 | 3,430 | 3,380 | 3,400 | +10 | +0.3% | 19,000 |
2005/03/10 | 3,380 | 3,400 | 3,360 | 3,390 | +10 | +0.3% | 22,000 |
2005/03/09 | 3,430 | 3,430 | 3,370 | 3,380 | -30 | -0.9% | 25,800 |
2005/03/08 | 3,430 | 3,430 | 3,390 | 3,410 | +30 | +0.9% | 53,000 |
2005/03/07 | 3,380 | 3,400 | 3,360 | 3,380 | ±0 | ±0% | 23,100 |
2005/03/04 | 3,380 | 3,430 | 3,380 | 3,380 | ±0 | ±0% | 15,200 |
2005/03/03 | 3,500 | 3,510 | 3,370 | 3,380 | -70 | -2% | 25,300 |
2005/03/02 | 3,370 | 3,580 | 3,360 | 3,450 | +80 | +2.4% | 56,900 |
2005/03/01 | 3,330 | 3,390 | 3,320 | 3,370 | +20 | +0.6% | 11,300 |
2005/02/28 | 3,280 | 3,370 | 3,280 | 3,350 | +50 | +1.5% | 18,600 |
2005/02/25 | 3,370 | 3,370 | 3,290 | 3,300 | -40 | -1.2% | 18,000 |
2005/02/24 | 3,300 | 3,350 | 3,290 | 3,340 | +60 | +1.8% | 15,000 |
2005/02/23 | 3,280 | 3,300 | 3,260 | 3,280 | ±0 | ±0% | 7,700 |
2005/02/22 | 3,280 | 3,290 | 3,270 | 3,280 | ±0 | ±0% | 7,800 |
2005/02/21 | 3,300 | 3,310 | 3,270 | 3,280 | +10 | +0.3% | 8,300 |
2005/02/18 | 3,300 | 3,360 | 3,260 | 3,270 | -20 | -0.6% | 8,700 |
2005/02/17 | 3,230 | 3,440 | 3,230 | 3,290 | ±0 | ±0% | 32,500 |
2005/02/16 | 3,350 | 3,360 | 3,230 | 3,290 | -60 | -1.8% | 60,300 |
2005/02/15 | 3,350 | 3,370 | 3,330 | 3,350 | -20 | -0.6% | 6,300 |
2005/02/14 | 3,380 | 3,440 | 3,340 | 3,370 | ±0 | ±0% | 21,600 |
2005/02/10 | 3,400 | 3,400 | 3,360 | 3,370 | -30 | -0.9% | 14,600 |
2005/02/09 | 3,410 | 3,410 | 3,370 | 3,400 | ±0 | ±0% | 13,300 |
2005/02/08 | 3,380 | 3,440 | 3,370 | 3,400 | +40 | +1.2% | 25,600 |
2005/02/07 | 3,330 | 3,400 | 3,330 | 3,360 | +30 | +0.9% | 20,700 |
4801~
4850
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