イサム塗料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,600 | 3,675 | 3,600 | 3,645 | +65 | +1.8% | 2,100 |
| 2024/05/16 | 3,625 | 3,870 | 3,455 | 3,580 | +285 | +8.6% | 6,700 |
| 2024/05/15 | 3,350 | 3,380 | 3,235 | 3,295 | -55 | -1.6% | 3,300 |
| 2024/05/14 | 3,355 | 3,360 | 3,350 | 3,350 | ±0 | ±0% | 1,200 |
| 2024/05/13 | 3,300 | 3,350 | 3,295 | 3,350 | +15 | +0.4% | 1,100 |
| 2024/05/10 | 3,455 | 3,470 | 3,305 | 3,335 | -145 | -4.2% | 1,800 |
| 2024/05/09 | 3,350 | 3,480 | 3,350 | 3,480 | +80 | +2.4% | 900 |
| 2024/05/08 | 3,255 | 3,470 | 3,255 | 3,400 | +150 | +4.6% | 2,900 |
| 2024/05/07 | 3,240 | 3,260 | 3,240 | 3,250 | +20 | +0.6% | 600 |
| 2024/05/02 | 3,240 | 3,240 | 3,230 | 3,230 | -10 | -0.3% | 400 |
| 2024/05/01 | 3,240 | 3,240 | 3,240 | 3,240 | ±0 | ±0% | 300 |
| 2024/04/30 | 3,230 | 3,300 | 3,230 | 3,240 | -60 | -1.8% | 800 |
| 2024/04/26 | 3,225 | 3,300 | 3,225 | 3,300 | +75 | +2.3% | 600 |
| 2024/04/25 | 3,255 | 3,255 | 3,205 | 3,225 | -40 | -1.2% | 1,000 |
| 2024/04/24 | 3,265 | 3,265 | 3,265 | 3,265 | +15 | +0.5% | 300 |
| 2024/04/23 | 3,250 | 3,250 | 3,250 | 3,250 | +5 | +0.2% | 100 |
| 2024/04/22 | 3,220 | 3,245 | 3,220 | 3,245 | +35 | +1.1% | 400 |
| 2024/04/19 | 3,270 | 3,270 | 3,200 | 3,210 | -130 | -3.9% | 1,500 |
| 2024/04/18 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 300 |
| 2024/04/17 | 3,345 | 3,355 | 3,340 | 3,340 | -75 | -2.2% | 2,400 |
| 2024/04/16 | 3,415 | 3,415 | 3,415 | 3,415 | ±0 | ±0% | 100 |
| 2024/04/15 | 3,390 | 3,450 | 3,390 | 3,415 | - | - | 2,400 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 3,395 | 3,395 | 3,395 | 3,395 | - | - | 100 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 3,430 | 3,430 | 3,395 | 3,395 | -35 | -1% | 300 |
| 2024/04/05 | 3,495 | 3,495 | 3,430 | 3,430 | -65 | -1.9% | 300 |
| 2024/04/04 | 3,420 | 3,495 | 3,420 | 3,495 | +80 | +2.3% | 700 |
| 2024/04/03 | 3,400 | 3,415 | 3,400 | 3,415 | ±0 | ±0% | 600 |
| 2024/04/02 | 3,415 | 3,415 | 3,415 | 3,415 | -35 | -1% | 100 |
| 2024/04/01 | 3,470 | 3,550 | 3,400 | 3,450 | -20 | -0.6% | 1,300 |
| 2024/03/29 | 3,400 | 3,470 | 3,400 | 3,470 | +50 | +1.5% | 400 |
| 2024/03/28 | 3,450 | 3,450 | 3,350 | 3,420 | -40 | -1.2% | 500 |
| 2024/03/27 | 3,440 | 3,490 | 3,435 | 3,460 | +20 | +0.6% | 900 |
| 2024/03/26 | 3,455 | 3,455 | 3,440 | 3,440 | -30 | -0.9% | 700 |
| 2024/03/25 | 3,380 | 3,610 | 3,380 | 3,470 | +135 | +4% | 4,500 |
| 2024/03/22 | 3,320 | 3,335 | 3,320 | 3,335 | +15 | +0.5% | 1,500 |
| 2024/03/21 | 3,275 | 3,360 | 3,275 | 3,320 | -20 | -0.6% | 1,200 |
| 2024/03/19 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 300 |
| 2024/03/18 | 3,350 | 3,350 | 3,330 | 3,340 | -10 | -0.3% | 900 |
| 2024/03/15 | 3,345 | 3,395 | 3,345 | 3,350 | +5 | +0.1% | 500 |
| 2024/03/14 | 3,345 | 3,345 | 3,345 | 3,345 | ±0 | ±0% | 800 |
| 2024/03/13 | 3,345 | 3,345 | 3,345 | 3,345 | +65 | +2% | 100 |
| 2024/03/12 | 3,310 | 3,330 | 3,280 | 3,280 | -35 | -1.1% | 1,900 |
| 2024/03/11 | 3,290 | 3,350 | 3,290 | 3,315 | -35 | -1% | 300 |
| 2024/03/08 | 3,290 | 3,350 | 3,200 | 3,350 | +60 | +1.8% | 1,800 |
| 2024/03/07 | 3,300 | 3,315 | 3,290 | 3,290 | +5 | +0.2% | 500 |
| 2024/03/06 | 3,405 | 3,405 | 3,285 | 3,285 | -120 | -3.5% | 2,100 |
| 2024/03/05 | 3,355 | 3,405 | 3,355 | 3,405 | +50 | +1.5% | 200 |
1～
50
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「イサム塗」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 |
|---|---|---|---|---|---|---|---|---|
| イサム塗 | 364,500円 | +1.3% | +12.6% | 1.37% | 11.87倍 | 0.41倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| ヤスハラケミカル | 68,800円 | +0.9% | -18.1% | 1.74% | 9.56倍 | 0.32倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
| ダイトーケミ | 65,600円 | +17.0% | - | 1.52% | 20.71倍 | 0.48倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| 日理化 | 19,400円 | +0.4% | +2.6% | 1.55% | 12.06倍 | 0.42倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| ロンシル工 | 155,500円 | +2.3% | -41.0% | 4.50% | 15.93倍 | 0.37倍 |
|
塩化ビニル製の防水材、壁材、長尺床材が得意。公共施設向け中心。鉄道車両床材はシェア８０％ |
市場注目の銘柄
チャート関連のコラム
