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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 2,957 | 2,965 | 2,957 | 2,965 | +14 | +0.5% | 700 |
2023/12/14 | 3,000 | 3,000 | 2,951 | 2,951 | -49 | -1.6% | 1,200 |
2023/12/13 | 2,986 | 3,045 | 2,986 | 3,000 | +15 | +0.5% | 1,800 |
2023/12/12 | 2,980 | 2,990 | 2,980 | 2,985 | +11 | +0.4% | 300 |
2023/12/11 | 2,974 | 2,990 | 2,974 | 2,974 | ±0 | ±0% | 500 |
2023/12/08 | 2,960 | 2,990 | 2,960 | 2,974 | +14 | +0.5% | 700 |
2023/12/07 | 2,955 | 2,960 | 2,955 | 2,960 | ±0 | ±0% | 300 |
2023/12/06 | 2,944 | 2,962 | 2,927 | 2,960 | +15 | +0.5% | 900 |
2023/12/05 | 2,915 | 2,945 | 2,915 | 2,945 | +33 | +1.1% | 2,200 |
2023/12/04 | 2,912 | 2,912 | 2,912 | 2,912 | +9 | +0.3% | 200 |
2023/12/01 | 2,903 | 2,903 | 2,903 | 2,903 | -20 | -0.7% | 100 |
2023/11/30 | 2,923 | 2,923 | 2,923 | 2,923 | +3 | +0.1% | 100 |
2023/11/29 | 2,920 | 2,920 | 2,920 | 2,920 | ±0 | ±0% | 400 |
2023/11/28 | 2,910 | 2,950 | 2,910 | 2,920 | - | - | 1,000 |
2023/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/22 | 2,885 | 2,900 | 2,885 | 2,900 | +15 | +0.5% | 4,500 |
2023/11/21 | 2,885 | 2,898 | 2,885 | 2,885 | ±0 | ±0% | 800 |
2023/11/20 | 2,900 | 2,900 | 2,882 | 2,885 | -40 | -1.4% | 2,700 |
2023/11/17 | 2,911 | 2,925 | 2,911 | 2,925 | +14 | +0.5% | 600 |
2023/11/16 | 2,911 | 2,911 | 2,911 | 2,911 | ±0 | ±0% | 200 |
2023/11/15 | 2,881 | 2,911 | 2,881 | 2,911 | +30 | +1% | 600 |
2023/11/14 | 2,874 | 2,881 | 2,874 | 2,881 | +7 | +0.2% | 600 |
2023/11/13 | 2,912 | 2,912 | 2,874 | 2,874 | -38 | -1.3% | 1,000 |
2023/11/10 | 2,912 | 2,912 | 2,900 | 2,912 | ±0 | ±0% | 500 |
2023/11/09 | 2,875 | 2,912 | 2,874 | 2,912 | -5 | -0.2% | 400 |
2023/11/08 | 2,918 | 2,927 | 2,876 | 2,917 | +2 | +0.1% | 2,500 |
2023/11/07 | 2,951 | 2,951 | 2,913 | 2,915 | -36 | -1.2% | 1,100 |
2023/11/06 | 2,902 | 2,975 | 2,902 | 2,951 | +50 | +1.7% | 5,800 |
2023/11/02 | 2,912 | 2,922 | 2,882 | 2,901 | +5 | +0.2% | 1,000 |
2023/11/01 | 2,865 | 2,896 | 2,865 | 2,896 | +31 | +1.1% | 400 |
2023/10/31 | 2,837 | 2,935 | 2,837 | 2,865 | +28 | +1% | 3,000 |
2023/10/30 | 2,842 | 2,856 | 2,833 | 2,837 | -5 | -0.2% | 700 |
2023/10/27 | 2,842 | 2,842 | 2,842 | 2,842 | +6 | +0.2% | 300 |
2023/10/26 | 2,835 | 2,840 | 2,833 | 2,836 | -43 | -1.5% | 1,400 |
2023/10/25 | 2,865 | 2,879 | 2,834 | 2,879 | +14 | +0.5% | 2,000 |
2023/10/24 | 2,908 | 2,908 | 2,830 | 2,865 | -32 | -1.1% | 2,100 |
2023/10/23 | 2,875 | 2,897 | 2,875 | 2,897 | +14 | +0.5% | 500 |
2023/10/20 | 2,882 | 2,883 | 2,882 | 2,883 | ±0 | ±0% | 300 |
2023/10/19 | 2,874 | 2,888 | 2,874 | 2,883 | +9 | +0.3% | 600 |
2023/10/18 | 2,881 | 2,899 | 2,874 | 2,874 | -25 | -0.9% | 600 |
2023/10/17 | 2,885 | 2,899 | 2,885 | 2,899 | +14 | +0.5% | 800 |
2023/10/16 | 2,897 | 2,897 | 2,870 | 2,885 | -12 | -0.4% | 1,700 |
2023/10/13 | 2,968 | 2,970 | 2,897 | 2,897 | -74 | -2.5% | 1,200 |
2023/10/12 | 2,944 | 2,971 | 2,944 | 2,971 | +27 | +0.9% | 400 |
2023/10/11 | 2,930 | 2,945 | 2,930 | 2,944 | +14 | +0.5% | 60,700 |
2023/10/10 | 2,905 | 2,930 | 2,905 | 2,930 | +28 | +1% | 200 |
2023/10/06 | 2,899 | 2,902 | 2,875 | 2,902 | ±0 | ±0% | 800 |
2023/10/05 | 2,882 | 2,902 | 2,882 | 2,902 | +21 | +0.7% | 600 |
2023/10/04 | 2,938 | 2,938 | 2,868 | 2,881 | -80 | -2.7% | 1,500 |
101~
150
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