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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 3,355 | 3,355 | 3,355 | 3,355 | ±0 | ±0% | 200 |
| 2024/03/01 | 3,385 | 3,385 | 3,355 | 3,355 | -30 | -0.9% | 400 |
| 2024/02/29 | 3,385 | 3,385 | 3,385 | 3,385 | ±0 | ±0% | 300 |
| 2024/02/28 | 3,385 | 3,385 | 3,385 | 3,385 | ±0 | ±0% | 600 |
| 2024/02/27 | 3,380 | 3,400 | 3,315 | 3,385 | +5 | +0.1% | 1,400 |
| 2024/02/26 | 3,310 | 3,380 | 3,310 | 3,380 | ±0 | ±0% | 700 |
| 2024/02/22 | 3,360 | 3,400 | 3,360 | 3,380 | +20 | +0.6% | 800 |
| 2024/02/21 | 3,300 | 3,360 | 3,300 | 3,360 | +60 | +1.8% | 1,400 |
| 2024/02/20 | 3,285 | 3,300 | 3,235 | 3,300 | +15 | +0.5% | 1,700 |
| 2024/02/19 | 3,260 | 3,290 | 3,260 | 3,285 | +25 | +0.8% | 1,100 |
| 2024/02/16 | 3,260 | 3,260 | 3,260 | 3,260 | ±0 | ±0% | 600 |
| 2024/02/15 | 3,320 | 3,350 | 3,160 | 3,260 | -60 | -1.8% | 2,400 |
| 2024/02/14 | 3,335 | 3,335 | 3,315 | 3,320 | -15 | -0.4% | 600 |
| 2024/02/13 | 3,255 | 3,335 | 3,245 | 3,335 | +80 | +2.5% | 1,400 |
| 2024/02/09 | 3,275 | 3,280 | 3,210 | 3,255 | -25 | -0.8% | 2,300 |
| 2024/02/08 | 3,285 | 3,285 | 3,230 | 3,280 | +15 | +0.5% | 300 |
| 2024/02/07 | 3,220 | 3,265 | 3,220 | 3,265 | +45 | +1.4% | 1,000 |
| 2024/02/06 | 3,235 | 3,250 | 3,220 | 3,220 | -15 | -0.5% | 700 |
| 2024/02/05 | 3,265 | 3,265 | 3,235 | 3,235 | -30 | -0.9% | 1,300 |
| 2024/02/02 | 3,265 | 3,265 | 3,265 | 3,265 | ±0 | ±0% | 600 |
| 2024/02/01 | 3,190 | 3,265 | 3,190 | 3,265 | - | - | 1,500 |
| 2024/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/30 | 3,285 | 3,285 | 3,250 | 3,250 | -30 | -0.9% | 600 |
| 2024/01/29 | 3,255 | 3,280 | 3,255 | 3,280 | +20 | +0.6% | 1,300 |
| 2024/01/26 | 3,245 | 3,275 | 3,245 | 3,260 | +15 | +0.5% | 900 |
| 2024/01/25 | 3,250 | 3,260 | 3,245 | 3,245 | -55 | -1.7% | 300 |
| 2024/01/24 | 3,230 | 3,300 | 3,230 | 3,300 | +70 | +2.2% | 900 |
| 2024/01/23 | 3,295 | 3,295 | 3,230 | 3,230 | -20 | -0.6% | 400 |
| 2024/01/22 | 3,210 | 3,265 | 3,200 | 3,250 | +40 | +1.2% | 2,500 |
| 2024/01/19 | 3,215 | 3,215 | 3,210 | 3,210 | +10 | +0.3% | 400 |
| 2024/01/18 | 3,200 | 3,215 | 3,200 | 3,200 | ±0 | ±0% | 900 |
| 2024/01/17 | 3,180 | 3,200 | 3,175 | 3,200 | +20 | +0.6% | 1,000 |
| 2024/01/16 | 3,180 | 3,180 | 3,175 | 3,180 | ±0 | ±0% | 800 |
| 2024/01/15 | 3,095 | 3,180 | 3,095 | 3,180 | +85 | +2.7% | 1,400 |
| 2024/01/12 | 3,115 | 3,115 | 3,060 | 3,095 | -20 | -0.6% | 700 |
| 2024/01/11 | 3,115 | 3,115 | 2,975 | 3,115 | ±0 | ±0% | 2,000 |
| 2024/01/10 | 3,115 | 3,115 | 3,115 | 3,115 | ±0 | ±0% | 200 |
| 2024/01/09 | 3,120 | 3,135 | 3,115 | 3,115 | +25 | +0.8% | 700 |
| 2024/01/05 | 3,030 | 3,105 | 3,030 | 3,090 | +60 | +2% | 1,800 |
| 2024/01/04 | 3,030 | 3,030 | 3,030 | 3,030 | ±0 | ±0% | 400 |
| 2023/12/29 | 3,030 | 3,030 | 3,030 | 3,030 | ±0 | ±0% | 100 |
| 2023/12/28 | 3,005 | 3,075 | 3,005 | 3,030 | +25 | +0.8% | 500 |
| 2023/12/27 | 2,993 | 3,005 | 2,992 | 3,005 | - | - | 1,500 |
| 2023/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/25 | 2,995 | 2,995 | 2,980 | 2,994 | -3 | -0.1% | 500 |
| 2023/12/22 | 2,970 | 2,997 | 2,970 | 2,997 | +27 | +0.9% | 300 |
| 2023/12/21 | 2,992 | 2,992 | 2,970 | 2,970 | -22 | -0.7% | 900 |
| 2023/12/20 | 2,992 | 3,005 | 2,992 | 2,992 | ±0 | ±0% | 1,100 |
| 2023/12/19 | 2,967 | 2,992 | 2,967 | 2,992 | +26 | +0.9% | 1,000 |
| 2023/12/18 | 2,965 | 2,966 | 2,965 | 2,966 | +1 | ±0% | 1,100 |
51～
100
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
