クミアイ化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 256 | 257 | 253 | 256 | -1 | -0.4% | 597,000 |
| 2010/06/16 | 248 | 262 | 247 | 257 | +22 | +9.4% | 3,753,000 |
| 2010/06/15 | 239 | 239 | 234 | 235 | -3 | -1.3% | 133,000 |
| 2010/06/14 | 238 | 240 | 237 | 238 | +2 | +0.8% | 95,000 |
| 2010/06/11 | 235 | 239 | 231 | 236 | +2 | +0.9% | 340,000 |
| 2010/06/10 | 233 | 235 | 231 | 234 | +4 | +1.7% | 154,000 |
| 2010/06/09 | 235 | 235 | 229 | 230 | -3 | -1.3% | 162,000 |
| 2010/06/08 | 226 | 235 | 226 | 233 | +3 | +1.3% | 205,000 |
| 2010/06/07 | 233 | 235 | 228 | 230 | -9 | -3.8% | 315,000 |
| 2010/06/04 | 239 | 242 | 238 | 239 | -3 | -1.2% | 414,000 |
| 2010/06/03 | 245 | 246 | 237 | 242 | +1 | +0.4% | 895,000 |
| 2010/06/02 | 243 | 247 | 235 | 241 | +14 | +6.2% | 3,772,000 |
| 2010/06/01 | 230 | 231 | 227 | 227 | -2 | -0.9% | 117,000 |
| 2010/05/31 | 226 | 229 | 225 | 229 | +3 | +1.3% | 93,000 |
| 2010/05/28 | 228 | 230 | 226 | 226 | +3 | +1.3% | 215,000 |
| 2010/05/27 | 215 | 224 | 215 | 223 | +9 | +4.2% | 143,000 |
| 2010/05/26 | 222 | 224 | 214 | 214 | -6 | -2.7% | 292,000 |
| 2010/05/25 | 228 | 228 | 219 | 220 | -6 | -2.7% | 206,000 |
| 2010/05/24 | 227 | 231 | 225 | 226 | +2 | +0.9% | 224,000 |
| 2010/05/21 | 222 | 226 | 221 | 224 | -9 | -3.9% | 248,000 |
| 2010/05/20 | 229 | 234 | 229 | 233 | +2 | +0.9% | 251,000 |
| 2010/05/19 | 232 | 232 | 228 | 231 | -6 | -2.5% | 434,000 |
| 2010/05/18 | 242 | 243 | 235 | 237 | -5 | -2.1% | 265,000 |
| 2010/05/17 | 251 | 253 | 238 | 242 | -12 | -4.7% | 523,000 |
| 2010/05/14 | 254 | 255 | 251 | 254 | ±0 | ±0% | 154,000 |
| 2010/05/13 | 254 | 254 | 251 | 254 | +1 | +0.4% | 269,000 |
| 2010/05/12 | 256 | 260 | 251 | 253 | -3 | -1.2% | 246,000 |
| 2010/05/11 | 262 | 264 | 254 | 256 | -2 | -0.8% | 391,000 |
| 2010/05/10 | 256 | 260 | 255 | 258 | +2 | +0.8% | 442,000 |
| 2010/05/07 | 250 | 257 | 250 | 256 | -11 | -4.1% | 741,000 |
| 2010/05/06 | 276 | 276 | 266 | 267 | -13 | -4.6% | 377,000 |
| 2010/04/30 | 281 | 283 | 279 | 280 | -1 | -0.4% | 247,000 |
| 2010/04/28 | 285 | 285 | 281 | 281 | -6 | -2.1% | 257,000 |
| 2010/04/27 | 291 | 291 | 286 | 287 | -2 | -0.7% | 251,000 |
| 2010/04/26 | 285 | 290 | 285 | 289 | +6 | +2.1% | 301,000 |
| 2010/04/23 | 280 | 284 | 280 | 283 | +1 | +0.4% | 113,000 |
| 2010/04/22 | 285 | 285 | 281 | 282 | -4 | -1.4% | 251,000 |
| 2010/04/21 | 282 | 287 | 281 | 286 | +9 | +3.2% | 333,000 |
| 2010/04/20 | 281 | 283 | 277 | 277 | -3 | -1.1% | 247,000 |
| 2010/04/19 | 279 | 282 | 279 | 280 | -7 | -2.4% | 187,000 |
| 2010/04/16 | 291 | 291 | 286 | 287 | -1 | -0.3% | 150,000 |
| 2010/04/15 | 292 | 292 | 288 | 288 | -1 | -0.3% | 375,000 |
| 2010/04/14 | 290 | 291 | 288 | 289 | ±0 | ±0% | 122,000 |
| 2010/04/13 | 295 | 295 | 286 | 289 | -4 | -1.4% | 394,000 |
| 2010/04/12 | 295 | 297 | 293 | 293 | -2 | -0.7% | 205,000 |
| 2010/04/09 | 300 | 300 | 295 | 295 | -1 | -0.3% | 229,000 |
| 2010/04/08 | 297 | 304 | 295 | 296 | -1 | -0.3% | 700,000 |
| 2010/04/07 | 293 | 299 | 292 | 297 | +3 | +1% | 445,000 |
| 2010/04/06 | 300 | 300 | 293 | 294 | -1 | -0.3% | 432,000 |
| 2010/04/05 | 288 | 296 | 287 | 295 | +10 | +3.5% | 596,000 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「クミアイ化」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 |
|---|---|---|---|---|---|---|---|---|
| クミアイ化 | 81,300円 | +3.7% | -37.8% | 3.44% | 8.89倍 | 0.73倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| 長谷川香 | 317,000円 | +2.5% | +7.5% | 1.96% | 19.32倍 | 1.13倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| タカラバイオ | 104,500円 | -41.8% | -84.5% | 1.63% | 62.91倍 | 1.12倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| ミルボン | 315,800円 | +6.0% | +17.4% | 2.79% | 22.10倍 | 2.23倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| 中国塗 | 199,700円 | +3.3% | -4.0% | 4.06% | 9.90倍 | 1.40倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
市場注目の銘柄
チャート関連のコラム
